Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.56	35.14	33.28	33.64	6,203,877	-1.76(-4.98%)
Apr 29, 2020	35.32	35.66	34.61	35.40	3,322,440	+1.26(+3.70%)
Apr 28, 2020	34.81	35.35	34.03	34.14	2,707,110	+0.47(+1.40%)
Apr 27, 2020	32.83	33.93	32.83	33.67	3,630,848	+0.89(+2.70%)
Apr 24, 2020	32.13	33.03	31.82	32.78	3,855,238	+1.13(+3.57%)
Apr 23, 2020	32.32	32.51	31.61	31.65	3,550,040	-0.39(-1.21%)
Apr 22, 2020	32.02	32.30	31.62	32.04	2,616,844	+0.80(+2.54%)
Apr 21, 2020	31.55	32.10	31.10	31.25	3,745,465	-1.41(-4.32%)
Apr 20, 2020	32.08	33.00	31.64	32.66	3,739,630	-0.30(-0.90%)
Apr 17, 2020	32.73	33.30	32.13	32.95	4,271,249	+1.30(+4.11%)
Apr 16, 2020	32.26	32.29	31.40	31.65	3,185,276	-0.64(-1.99%)
Apr 15, 2020	32.69	33.00	31.92	32.29	4,084,271	-1.83(-5.37%)
Apr 14, 2020	34.35	34.73	33.78	34.13	3,706,085	+0.45(+1.34%)
Apr 13, 2020	34.46	34.46	33.00	33.68	3,130,814	-0.72(-2.10%)
Apr 09, 2020	34.78	35.97	33.90	34.40	7,821,619	+0.28(+0.82%)
Apr 08, 2020	32.53	34.41	32.29	34.12	4,756,702	+1.86(+5.77%)
Apr 07, 2020	33.60	34.53	32.20	32.26	5,120,393	+0.44(+1.39%)
Apr 06, 2020	31.19	32.62	30.79	31.82	5,840,305	+2.54(+8.67%)
Apr 03, 2020	28.28	29.50	28.27	29.28	5,192,162	+0.52(+1.82%)
Apr 02, 2020	28.57	29.92	28.10	28.75	5,416,256	-0.06(-0.22%)
Apr 01, 2020	28.96	29.95	28.05	28.82	5,797,369	-2.11(-6.83%)
Mar 31, 2020	32.29	32.52	30.77	30.93	8,098,938	-1.82(-5.57%)
Mar 30, 2020	32.19	33.20	31.17	32.76	4,777,752	+0.78(+2.43%)
Mar 27, 2020	30.88	33.56	30.48	31.98	6,733,770	-0.33(-1.03%)
Mar 26, 2020	33.60	37.24	31.42	32.31	11,889,150	-0.87(-2.61%)
Mar 25, 2020	26.60	34.53	26.37	33.18	15,975,072	+6.88(+26.18%)
Mar 24, 2020	24.84	26.40	24.10	26.30	6,670,322	+3.09(+13.31%)
Mar 23, 2020	23.88	24.38	22.70	23.21	7,667,195	-0.94(-3.89%)
Mar 20, 2020	24.68	26.51	23.69	24.15	7,733,502	-0.15(-0.63%)
Mar 19, 2020	22.74	25.70	21.85	24.30	7,938,479	+1.47(+6.45%)
Mar 18, 2020	25.17	25.83	20.84	22.83	8,295,144	-4.41(-16.19%)
Mar 17, 2020	26.66	27.42	24.40	27.24	7,844,583	+1.05(+4.00%)
Mar 16, 2020	27.19	29.38	26.03	26.19	6,619,053	-5.15(-16.43%)
Mar 13, 2020	30.30	31.48	28.15	31.34	6,910,005	+2.95(+10.41%)
Mar 12, 2020	30.18	31.34	28.37	28.38	6,705,980	-4.99(-14.94%)
Mar 11, 2020	34.25	34.41	32.82	33.37	6,535,062	-2.06(-5.81%)
Mar 10, 2020	35.27	35.47	33.61	35.43	7,706,909	+1.47(+4.34%)
Mar 09, 2020	34.33	36.26	33.20	33.96	8,713,546	-2.88(-7.82%)
Mar 06, 2020	35.88	37.00	35.47	36.84	6,985,945	-0.72(-1.92%)
Mar 05, 2020	39.03	39.03	37.21	37.56	6,170,972	-2.68(-6.67%)
Mar 04, 2020	39.92	40.31	38.95	40.24	8,770,236	+1.10(+2.82%)
Mar 03, 2020	40.68	41.24	38.92	39.14	8,109,762	-1.77(-4.33%)
Mar 02, 2020	38.95	40.92	38.77	40.91	7,271,885	+2.20(+5.69%)
Feb 28, 2020	39.12	39.63	37.86	38.71	9,901,894	-1.40(-3.49%)
Feb 27, 2020	41.35	41.90	40.09	40.11	6,899,183	-1.94(-4.62%)
Feb 26, 2020	43.41	43.63	41.64	42.05	5,858,270	-1.04(-2.41%)
Feb 25, 2020	44.53	44.64	42.92	43.09	4,443,423	-1.38(-3.11%)
Feb 24, 2020	45.65	45.80	44.44	44.47	4,516,940	-2.08(-4.46%)
Feb 21, 2020	46.32	46.72	46.18	46.55	3,296,203	+0.04(+0.08%)
Feb 20, 2020	46.50	46.66	46.20	46.51	2,904,457	-0.05(-0.12%)
Feb 19, 2020	46.90	46.93	46.57	46.57	2,385,455	-0.30(-0.64%)
Feb 18, 2020	47.34	47.43	46.74	46.87	2,446,496	-0.59(-1.24%)
Feb 14, 2020	47.17	47.46	47.08	47.45	2,307,488	+0.31(+0.67%)
Feb 13, 2020	47.09	47.31	46.83	47.14	2,858,436	+0.05(+0.11%)
Feb 12, 2020	47.64	47.70	47.07	47.08	2,753,761	-0.49(-1.02%)
Feb 11, 2020	47.52	47.94	47.47	47.57	2,255,492	+0.18(+0.38%)
Feb 10, 2020	47.47	47.54	47.12	47.39	2,413,406	-0.17(-0.36%)
Feb 07, 2020	47.36	47.88	47.33	47.56	2,605,968	+0.17(+0.36%)
Feb 06, 2020	47.84	47.96	47.13	47.39	3,873,458	-0.49(-1.01%)
Feb 05, 2020	47.31	47.87	47.10	47.87	5,486,004	+1.00(+2.13%)
Feb 04, 2020	47.17	47.45	46.88	46.88	4,101,285	+0.14(+0.31%)

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.