Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.54	33.54	31.87	31.92	2,576,758	-1.47(-4.40%)
Apr 29, 2020	31.19	33.58	31.19	33.39	2,548,310	+3.11(+10.27%)
Apr 28, 2020	29.23	30.53	29.23	30.28	1,870,827	+1.56(+5.43%)
Apr 27, 2020	28.24	28.81	27.67	28.72	1,341,367	+0.31(+1.09%)
Apr 24, 2020	28.34	28.61	27.57	28.41	2,407,754	+0.33(+1.18%)
Apr 23, 2020	27.59	28.52	27.50	28.08	2,155,350	+0.33(+1.19%)
Apr 22, 2020	27.27	27.75	26.81	27.75	2,631,354	+1.16(+4.36%)
Apr 21, 2020	26.95	26.95	25.77	26.59	3,798,900	-0.96(-3.48%)
Apr 20, 2020	26.95	28.84	26.51	27.55	4,121,023	-1.01(-3.54%)
Apr 17, 2020	27.48	28.69	27.20	28.56	6,234,542	+1.73(+6.45%)
Apr 16, 2020	27.16	27.87	26.41	26.83	2,685,271	-0.20(-0.74%)
Apr 15, 2020	27.28	27.28	25.93	27.03	3,827,594	-1.00(-3.57%)
Apr 14, 2020	27.81	28.74	27.75	28.03	4,013,826	+0.37(+1.34%)
Apr 13, 2020	29.69	29.70	27.50	27.66	5,065,789	-0.90(-3.15%)
Apr 09, 2020		28.56	28.56	28.56	0	+1.32(+4.85%)
Apr 08, 2020	27.62	28.45	27.00	27.24	4,818,087	-0.30(-1.09%)
Apr 07, 2020	30.00	30.44	26.90	27.54	4,852,179	+0.04(+0.15%)
Apr 06, 2020	25.49	27.68	25.18	27.50	4,567,410	+2.88(+11.70%)
Apr 03, 2020	26.48	26.97	23.75	24.62	3,143,883	-0.88(-3.45%)
Apr 02, 2020	24.79	28.05	24.74	25.50	4,686,398	+1.80(+7.59%)
Apr 01, 2020	25.21	25.24	23.45	23.70	3,842,157	-2.70(-10.23%)
Mar 31, 2020	24.53	27.91	24.53	26.40	7,114,886	+2.75(+11.63%)
Mar 30, 2020	23.37	24.14	21.09	23.65	4,920,232	-0.49(-2.03%)
Mar 27, 2020	27.99	27.99	23.98	24.14	5,263,673	-5.26(-17.89%)
Mar 26, 2020	30.67	32.50	28.85	29.40	4,171,249	-1.94(-6.19%)
Mar 25, 2020	28.46	33.90	27.68	31.34	5,937,498	+2.82(+9.89%)
Mar 24, 2020	23.10	28.64	23.01	28.52	5,963,442	+7.34(+34.66%)
Mar 23, 2020	22.71	23.68	20.89	21.18	4,309,120	-1.94(-8.39%)
Mar 20, 2020	20.59	24.98	20.59	23.12	6,756,031	+2.76(+13.56%)
Mar 19, 2020	17.11	20.88	15.27	20.36	6,189,167	+3.80(+22.95%)
Mar 18, 2020	21.74	23.55	16.09	16.56	6,221,251	-6.04(-26.73%)
Mar 17, 2020	23.10	25.60	22.32	22.60	8,192,755	-0.08(-0.35%)
Mar 16, 2020	22.00	25.74	21.50	22.68	3,867,597	-6.03(-21.00%)
Mar 13, 2020	28.12	28.89	24.72	28.71	11,283,061	+2.75(+10.59%)
Mar 12, 2020	28.60	29.80	25.96	25.96	5,336,998	-6.60(-20.27%)
Mar 11, 2020	33.17	33.17	30.73	32.56	6,974,357	-1.74(-5.07%)
Mar 10, 2020	37.74	37.90	25.91	34.30	12,423,589	-0.75(-2.14%)
Mar 09, 2020	40.00	40.00	31.09	35.05	5,528,123	-11.01(-23.90%)
Mar 06, 2020	46.84	46.84	45.47	46.06	3,388,464	-1.74(-3.64%)
Mar 05, 2020	48.09	48.54	47.43	47.80	1,587,618	-0.78(-1.61%)
Mar 04, 2020	48.50	49.08	48.43	48.58	2,187,191	+0.55(+1.15%)
Mar 03, 2020	49.31	49.37	48.00	48.03	2,930,306	-0.54(-1.11%)
Mar 02, 2020	48.26	49.01	47.38	48.57	3,433,528	+0.22(+0.46%)
Feb 28, 2020	47.50	48.35	45.93	48.35	5,608,378	-1.39(-2.79%)
Feb 27, 2020	49.68	49.93	48.47	49.74	1,739,974	-0.72(-1.43%)
Feb 26, 2020	51.05	51.72	50.46	50.46	2,428,690	-0.79(-1.54%)
Feb 25, 2020	52.41	52.62	50.92	51.25	1,818,131	-1.12(-2.14%)
Feb 24, 2020	51.90	52.73	51.46	52.37	1,695,122	-0.73(-1.37%)
Feb 21, 2020	53.10	53.44	52.77	53.10	3,432,098	-0.12(-0.23%)
Feb 20, 2020	53.21	53.79	53.11	53.22	1,269,522	+0.07(+0.13%)
Feb 19, 2020	52.87	53.32	52.65	53.15	1,625,135	+0.42(+0.80%)
Feb 18, 2020	52.51	52.81	52.51	52.73	1,705,887	-0.01(-0.02%)
Feb 14, 2020		52.74	52.74	52.74	0	+0.10(+0.19%)
Feb 13, 2020	52.52	52.69	52.27	52.64	3,132,613	+0.02(+0.04%)
Feb 12, 2020	53.00	53.00	52.46	52.62	1,066,377	-0.06(-0.11%)
Feb 11, 2020	52.80	53.06	52.61	52.68	956,773	+0.01(+0.02%)
Feb 10, 2020	52.29	52.67	52.21	52.67	1,354,309	+0.36(+0.69%)
Feb 07, 2020	52.00	52.48	51.89	52.31	1,351,618	+0.23(+0.44%)
Feb 06, 2020	51.78	52.18	51.51	52.08	2,136,460	+0.23(+0.44%)
Feb 05, 2020	51.42	51.94	51.42	51.85	978,221	+0.79(+1.55%)
Feb 04, 2020	51.25	51.64	51.04	51.06	1,123,015	+0.17(+0.33%)

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.