Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.53	36.57	35.09	36.01	3,008,655	-0.39(-1.06%)
Apr 29, 2020	35.42	37.14	34.84	36.39	3,393,962	+2.24(+6.57%)
Apr 28, 2020	34.06	34.85	33.76	34.15	2,577,860	+1.21(+3.67%)
Apr 27, 2020	31.44	33.12	31.11	32.94	2,281,009	+1.91(+6.14%)
Apr 24, 2020	31.11	31.31	30.16	31.04	2,538,021	+0.24(+0.77%)
Apr 23, 2020	30.75	31.29	30.47	30.80	2,297,078	+0.22(+0.73%)
Apr 22, 2020	30.27	30.85	29.73	30.58	3,212,567	+0.94(+3.16%)
Apr 21, 2020	30.21	31.31	29.58	29.64	3,659,450	-1.71(-5.45%)
Apr 20, 2020	33.67	33.73	31.07	31.35	4,221,643	-3.20(-9.27%)
Apr 17, 2020	34.09	34.92	33.59	34.55	3,387,111	+1.44(+4.34%)
Apr 16, 2020	34.96	35.31	33.11	33.11	4,096,286	-1.76(-5.04%)
Apr 15, 2020	34.74	35.46	34.18	34.87	2,079,233	-1.45(-4.00%)
Apr 14, 2020	35.19	36.65	35.19	36.33	2,298,635	+1.74(+5.04%)
Apr 13, 2020	35.41	35.79	33.80	34.59	1,955,897	-1.14(-3.20%)
Apr 09, 2020	34.04	36.67	33.83	35.73	3,609,089	+2.47(+7.41%)
Apr 08, 2020	31.00	33.53	30.39	33.26	3,746,576	+2.61(+8.53%)
Apr 07, 2020	29.24	31.37	28.76	30.65	5,457,080	+3.04(+11.01%)
Apr 06, 2020	27.99	28.21	26.92	27.61	3,980,656	+1.41(+5.36%)
Apr 03, 2020	25.47	26.82	25.16	26.20	3,926,357	+0.44(+1.69%)
Apr 02, 2020	26.72	27.68	24.91	25.77	4,520,485	-1.89(-6.83%)
Apr 01, 2020	28.09	28.92	26.66	27.66	4,070,158	-2.10(-7.04%)
Mar 31, 2020	30.58	30.86	28.96	29.75	4,473,285	-1.14(-3.70%)
Mar 30, 2020	30.97	31.11	29.22	30.90	3,008,033	-0.08(-0.27%)
Mar 27, 2020	29.24	31.72	28.51	30.98	3,390,153	+0.54(+1.78%)
Mar 26, 2020	28.93	30.64	27.85	30.44	3,531,589	+2.05(+7.21%)
Mar 25, 2020	28.30	30.40	25.96	28.39	4,361,554	+0.53(+1.92%)
Mar 24, 2020	26.79	28.52	26.19	27.86	3,801,986	+2.70(+10.75%)
Mar 23, 2020	24.31	25.54	22.71	25.15	4,525,252	+0.78(+3.20%)
Mar 20, 2020	27.43	28.30	23.88	24.37	5,852,113	-2.66(-9.85%)
Mar 19, 2020	24.73	28.76	24.71	27.03	4,148,130	+1.49(+5.82%)
Mar 18, 2020	27.09	27.43	23.44	25.55	4,477,666	-3.48(-12.00%)
Mar 17, 2020	28.24	29.68	27.53	29.03	4,563,561	+1.52(+5.53%)
Mar 16, 2020	33.69	33.91	27.37	27.51	3,886,383	-8.83(-24.30%)
Mar 13, 2020	37.18	37.31	33.27	36.34	4,412,907	+1.29(+3.68%)
Mar 12, 2020	36.30	37.31	34.59	35.05	3,078,723	-3.94(-10.09%)
Mar 11, 2020	40.23	40.49	38.49	38.99	2,906,779	-2.43(-5.87%)
Mar 10, 2020	39.73	41.44	38.14	41.42	2,242,621	+2.78(+7.19%)
Mar 09, 2020	40.59	40.65	38.63	38.64	2,588,286	-4.37(-10.16%)
Mar 06, 2020	42.47	43.16	41.96	43.02	2,431,656	-0.56(-1.28%)
Mar 05, 2020	44.97	45.14	43.26	43.57	1,924,999	-2.41(-5.24%)
Mar 04, 2020	45.49	46.11	44.99	45.98	2,179,039	+1.17(+2.60%)
Mar 03, 2020	45.55	46.69	44.46	44.82	2,942,489	-0.85(-1.87%)
Mar 02, 2020	44.32	45.68	43.78	45.67	2,479,918	+1.64(+3.73%)
Feb 28, 2020	43.86	44.59	42.50	44.03	4,491,159	-0.70(-1.56%)
Feb 27, 2020	46.43	46.82	44.73	44.73	2,665,004	-2.52(-5.34%)
Feb 26, 2020	48.62	48.84	47.21	47.25	2,007,902	-1.16(-2.39%)
Feb 25, 2020	51.43	51.43	48.18	48.41	2,736,333	-2.84(-5.55%)
Feb 24, 2020	51.94	52.11	50.64	51.25	2,687,752	-1.22(-2.32%)
Feb 21, 2020	52.72	52.82	52.06	52.47	1,958,371	-0.35(-0.67%)
Feb 20, 2020	52.41	52.94	51.18	52.82	2,820,320	-0.08(-0.16%)
Feb 19, 2020	55.99	56.29	52.55	52.90	3,333,071	-2.79(-5.02%)
Feb 18, 2020	55.79	55.86	55.19	55.70	1,276,791	-0.09(-0.16%)
Feb 14, 2020	55.70	55.79	55.37	55.79	800,410	+0.16(+0.28%)
Feb 13, 2020	55.14	55.75	55.14	55.63	1,094,815	+0.28(+0.50%)
Feb 12, 2020	55.26	55.67	55.07	55.35	1,096,604	+0.18(+0.33%)
Feb 11, 2020	54.59	55.19	54.59	55.17	1,233,749	+0.76(+1.39%)
Feb 10, 2020	54.68	54.75	54.27	54.41	1,445,049	-0.10(-0.18%)
Feb 07, 2020	54.82	54.82	54.44	54.51	1,415,718	-0.29(-0.52%)
Feb 06, 2020	54.92	55.04	54.44	54.80	1,674,586	+0.17(+0.32%)
Feb 05, 2020	54.53	55.02	54.33	54.63	1,087,659	+0.28(+0.51%)
Feb 04, 2020	53.83	54.66	53.83	54.35	986,858	+0.72(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.