Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.00	44.00	42.68	42.93	2,125,396	-1.99(-4.43%)
Apr 29, 2020	43.62	45.10	42.65	44.92	2,025,534	+3.02(+7.21%)
Apr 28, 2020	42.47	43.07	41.72	41.90	1,738,407	+0.51(+1.23%)
Apr 27, 2020	40.07	41.59	40.07	41.39	1,397,389	+1.40(+3.50%)
Apr 24, 2020	40.50	40.56	39.69	39.99	1,664,600	+0.00(+0.00%)
Apr 23, 2020	40.06	41.06	39.80	39.99	1,723,437	+0.22(+0.55%)
Apr 22, 2020	41.12	41.19	39.42	39.77	3,158,244	-0.20(-0.50%)
Apr 21, 2020	40.63	41.09	39.83	39.97	2,480,823	-1.99(-4.74%)
Apr 20, 2020	43.30	44.06	41.96	41.96	2,223,575	-2.54(-5.71%)
Apr 17, 2020	44.23	45.06	44.10	44.50	1,908,900	+1.96(+4.61%)
Apr 16, 2020	42.95	42.95	41.58	42.54	2,174,898	-0.35(-0.82%)
Apr 15, 2020	42.18	43.14	41.63	42.89	2,162,129	-0.97(-2.21%)
Apr 14, 2020	44.69	44.76	43.44	43.86	2,378,498	+0.40(+0.92%)
Apr 13, 2020	45.00	45.42	43.19	43.46	1,883,361	-2.15(-4.71%)
Apr 09, 2020	45.27	46.04	43.66	45.61	4,439,100	+0.35(+0.77%)
Apr 08, 2020	42.12	45.57	41.55	45.26	2,913,418	+3.21(+7.63%)
Apr 07, 2020	42.45	44.05	42.00	42.05	3,374,265	+2.27(+5.71%)
Apr 06, 2020	37.62	40.06	36.86	39.78	2,975,628	+4.28(+12.06%)
Apr 03, 2020	36.67	36.79	34.73	35.50	2,202,600	-1.17(-3.19%)
Apr 02, 2020	35.05	37.53	35.05	36.67	3,970,754	+0.93(+2.60%)
Apr 01, 2020	35.54	36.60	34.21	35.74	3,207,093	-1.97(-5.22%)
Mar 31, 2020	40.67	41.41	37.35	37.71	2,683,567	-3.32(-8.09%)
Mar 30, 2020	39.20	41.24	38.03	41.03	2,100,475	+1.83(+4.67%)
Mar 27, 2020	39.33	40.09	38.01	39.20	2,120,300	-1.45(-3.57%)
Mar 26, 2020	36.31	41.00	35.76	40.65	2,303,174	+4.85(+13.55%)
Mar 25, 2020	33.60	37.33	33.03	35.80	2,974,271	+1.94(+5.73%)
Mar 24, 2020	31.12	35.93	31.03	33.86	4,393,853	+4.03(+13.51%)
Mar 23, 2020	34.26	35.04	29.17	29.83	4,278,927	-4.43(-12.93%)
Mar 20, 2020	40.24	40.51	34.25	34.26	3,168,500	-5.18(-13.13%)
Mar 19, 2020	34.88	41.03	34.47	39.44	3,154,562	+3.92(+11.04%)
Mar 18, 2020	34.00	35.70	31.51	35.52	3,458,891	-0.76(-2.09%)
Mar 17, 2020	39.11	40.24	35.23	36.28	6,622,791	-2.12(-5.52%)
Mar 16, 2020	36.40	41.32	34.69	38.40	3,962,442	-7.98(-17.21%)
Mar 13, 2020	47.21	47.21	43.51	46.38	3,877,500	+1.85(+4.15%)
Mar 12, 2020	45.76	48.94	44.41	44.53	3,185,207	-5.16(-10.38%)
Mar 11, 2020	51.13	51.59	49.11	49.69	3,006,750	-2.92(-5.55%)
Mar 10, 2020	50.75	52.77	48.95	52.61	2,792,626	+3.44(+7.00%)
Mar 09, 2020	50.13	51.62	49.07	49.17	2,846,447	-5.41(-9.91%)
Mar 06, 2020	54.70	55.54	52.81	54.58	2,786,400	-2.20(-3.87%)
Mar 05, 2020	57.63	58.18	56.16	56.78	2,045,214	-2.38(-4.02%)
Mar 04, 2020	58.36	59.31	58.02	59.16	1,594,587	+1.43(+2.48%)
Mar 03, 2020	58.22	59.23	56.92	57.73	2,085,879	-0.46(-0.79%)
Mar 02, 2020	56.28	58.19	55.54	58.19	1,816,626	+2.05(+3.65%)
Feb 28, 2020	55.25	56.90	54.39	56.14	4,469,100	-0.40(-0.71%)
Feb 27, 2020	56.01	58.38	53.53	56.54	3,415,164	-0.39(-0.69%)
Feb 26, 2020	58.29	58.94	56.93	56.93	2,033,505	-1.03(-1.78%)
Feb 25, 2020	60.13	60.65	57.81	57.96	1,412,239	-2.11(-3.51%)
Feb 24, 2020	61.01	61.40	59.62	60.07	1,282,729	-2.66(-4.24%)
Feb 21, 2020	63.49	63.70	62.39	62.73	1,059,000	-0.97(-1.52%)
Feb 20, 2020	63.14	63.90	62.92	63.70	1,212,898	+0.30(+0.47%)
Feb 19, 2020	63.40	63.67	63.26	63.40	989,011	-0.06(-0.09%)
Feb 18, 2020	63.96	63.96	63.15	63.46	998,184	-0.50(-0.78%)
Feb 14, 2020	64.04	64.31	63.78	63.96	873,300	-0.16(-0.25%)
Feb 13, 2020	63.39	64.14	63.18	64.12	920,519	+0.43(+0.68%)
Feb 12, 2020	63.23	63.71	62.18	63.69	1,486,095	+0.61(+0.97%)
Feb 11, 2020	64.67	64.75	62.88	63.08	1,680,815	-1.17(-1.82%)
Feb 10, 2020	64.03	64.36	63.94	64.25	636,355	+0.22(+0.34%)
Feb 07, 2020	63.50	64.22	63.38	64.03	1,329,000	+0.15(+0.23%)
Feb 06, 2020	64.30	64.61	63.70	63.88	1,070,503	-0.05(-0.08%)
Feb 05, 2020	63.86	64.16	63.48	63.93	1,363,283	+0.50(+0.79%)
Feb 04, 2020	62.81	64.08	62.64	63.43	1,295,829	+1.41(+2.27%)

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.