Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.98	42.98	40.80	40.95	787,624	-3.00(-6.82%)
Apr 29, 2020	41.61	44.06	41.23	43.95	651,586	+3.82(+9.51%)
Apr 28, 2020	41.37	41.70	39.21	40.13	824,769	+0.24(+0.59%)
Apr 27, 2020	37.98	40.29	37.91	39.90	496,845	+1.54(+4.00%)
Apr 24, 2020	38.11	38.59	37.27	38.36	366,471	+0.79(+2.11%)
Apr 23, 2020	37.61	38.76	36.96	37.57	381,736	+1.20(+3.29%)
Apr 22, 2020	37.05	37.45	35.90	36.37	558,399	+0.53(+1.47%)
Apr 21, 2020	35.26	36.05	34.32	35.84	661,591	-0.84(-2.29%)
Apr 20, 2020	37.08	37.77	36.21	36.68	580,736	-1.75(-4.56%)
Apr 17, 2020	37.27	39.43	37.19	38.44	836,710	+2.67(+7.46%)
Apr 16, 2020	36.52	36.84	34.70	35.77	753,450	-1.08(-2.94%)
Apr 15, 2020	39.22	39.22	36.77	36.85	903,660	-4.44(-10.75%)
Apr 14, 2020	41.55	43.68	40.71	41.29	794,234	+0.61(+1.51%)
Apr 13, 2020	42.61	42.70	39.93	40.68	461,661	-2.31(-5.37%)
Apr 09, 2020	41.44	44.48	40.33	42.99	1,525,728	+3.52(+8.93%)
Apr 08, 2020	38.45	39.80	37.25	39.46	938,076	+1.22(+3.18%)
Apr 07, 2020	38.64	40.51	37.66	38.25	949,376	+1.45(+3.94%)
Apr 06, 2020	34.83	37.11	34.83	36.80	1,015,326	+3.69(+11.16%)
Apr 03, 2020	33.47	34.13	32.85	33.10	630,344	-0.08(-0.23%)
Apr 02, 2020	33.69	36.03	32.69	33.18	852,440	-0.42(-1.26%)
Apr 01, 2020	34.31	34.31	32.06	33.60	788,581	-2.38(-6.60%)
Mar 31, 2020	35.55	37.09	35.32	35.98	1,129,391	+0.28(+0.79%)
Mar 30, 2020	36.77	37.62	35.04	35.69	883,338	-0.93(-2.55%)
Mar 27, 2020	36.57	38.27	34.36	36.63	1,257,399	-1.58(-4.14%)
Mar 26, 2020	38.11	39.75	37.28	38.21	1,465,668	-0.21(-0.54%)
Mar 25, 2020	35.79	40.64	35.21	38.42	1,344,151	+2.93(+8.26%)
Mar 24, 2020	32.78	35.78	31.71	35.49	1,172,978	+5.32(+17.62%)
Mar 23, 2020	31.15	31.98	29.10	30.17	839,008	-1.69(-5.30%)
Mar 20, 2020	35.80	36.55	31.25	31.86	1,257,717	-3.14(-8.97%)
Mar 19, 2020	30.83	37.48	29.96	35.00	1,726,850	+3.94(+12.69%)
Mar 18, 2020	28.32	31.39	28.13	31.06	1,746,172	+0.35(+1.14%)
Mar 17, 2020	29.09	33.04	27.86	30.71	1,904,899	+2.55(+9.07%)
Mar 16, 2020	27.79	30.97	27.32	28.15	1,790,916	-3.79(-11.86%)
Mar 13, 2020	32.68	33.19	29.51	31.94	1,989,600	+1.84(+6.11%)
Mar 12, 2020	33.26	33.57	29.77	30.10	984,667	-6.12(-16.89%)
Mar 11, 2020	37.20	37.81	35.35	36.22	1,608,349	-3.14(-7.97%)
Mar 10, 2020	39.37	39.59	36.29	39.36	1,566,248	+2.64(+7.19%)
Mar 09, 2020	42.01	44.32	36.58	36.72	1,654,067	-11.47(-23.80%)
Mar 06, 2020	49.39	50.67	47.80	48.19	1,040,741	-2.99(-5.84%)
Mar 05, 2020	52.19	52.43	50.82	51.18	891,108	-2.71(-5.04%)
Mar 04, 2020	53.93	53.98	52.11	53.89	717,583	+0.98(+1.85%)
Mar 03, 2020	54.15	55.54	51.88	52.91	801,473	-1.09(-2.02%)
Mar 02, 2020	53.25	54.06	51.40	54.01	903,916	+1.35(+2.56%)
Feb 28, 2020	48.23	52.90	48.20	52.66	1,473,845	+3.28(+6.64%)
Feb 27, 2020	51.67	51.83	49.36	49.38	1,480,625	-3.68(-6.93%)
Feb 26, 2020	54.31	54.77	52.32	53.05	1,085,880	-0.92(-1.71%)
Feb 25, 2020	57.02	57.02	53.23	53.98	842,124	-2.34(-4.15%)
Feb 24, 2020	55.95	56.57	55.05	56.31	762,464	-2.06(-3.53%)
Feb 21, 2020	58.87	60.06	58.33	58.38	849,632	-1.13(-1.89%)
Feb 20, 2020	59.07	60.48	58.65	59.50	921,136	+0.33(+0.56%)
Feb 19, 2020	56.50	59.35	55.04	59.17	1,027,596	+2.63(+4.65%)
Feb 18, 2020	56.92	59.08	55.38	56.55	2,044,708	-4.31(-7.08%)
Feb 14, 2020	62.92	63.17	60.37	60.85	1,037,054	-1.86(-2.96%)
Feb 13, 2020	62.59	63.39	62.13	62.71	520,492	-0.09(-0.15%)
Feb 12, 2020	62.78	63.96	61.74	62.81	717,094	+1.12(+1.81%)
Feb 11, 2020	61.02	62.64	60.70	61.69	643,818	+1.62(+2.70%)
Feb 10, 2020	59.29	60.54	59.05	60.07	521,551	+0.59(+0.99%)
Feb 07, 2020	59.39	59.84	58.77	59.47	347,567	-0.89(-1.48%)
Feb 06, 2020	60.82	61.07	59.41	60.37	939,858	-0.22(-0.36%)
Feb 05, 2020	59.49	60.94	58.67	60.58	1,019,841	+2.06(+3.51%)
Feb 04, 2020	58.47	59.76	57.69	58.53	610,757	+1.46(+2.57%)

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.