Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.10	42.13	39.05	41.27	1,562,584	-1.03(-2.43%)
Apr 29, 2020	43.57	44.35	40.97	42.30	2,942,556	+0.55(+1.32%)
Apr 28, 2020	39.21	41.99	38.94	41.75	3,865,168	+3.16(+8.20%)
Apr 27, 2020	42.80	42.85	37.83	38.59	6,497,935	-8.24(-17.60%)
Apr 24, 2020	47.61	48.43	45.75	46.83	609,905	-0.86(-1.80%)
Apr 23, 2020	47.59	48.55	46.84	47.69	498,047	+0.95(+2.04%)
Apr 22, 2020	47.24	47.70	45.67	46.74	703,832	+0.71(+1.54%)
Apr 21, 2020	44.52	47.02	44.33	46.03	1,057,829	+0.49(+1.09%)
Apr 20, 2020	44.99	46.35	43.98	45.53	1,469,548	-0.99(-2.13%)
Apr 17, 2020	43.27	46.69	42.52	46.52	929,640	+5.32(+12.92%)
Apr 16, 2020	42.66	43.06	39.77	41.20	709,186	-1.44(-3.37%)
Apr 15, 2020	41.57	43.71	41.13	42.64	655,678	+0.08(+0.20%)
Apr 14, 2020	40.70	43.82	40.70	42.55	1,545,181	+3.49(+8.94%)
Apr 13, 2020	42.95	43.01	37.34	39.06	494,514	-3.42(-8.04%)
Apr 09, 2020	42.01	43.87	40.78	42.48	942,065	+3.22(+8.20%)
Apr 08, 2020	37.46	39.71	36.78	39.26	581,490	+2.61(+7.13%)
Apr 07, 2020	38.06	40.57	35.55	36.64	689,855	+2.04(+5.88%)
Apr 06, 2020	35.39	36.06	32.40	34.61	865,253	+1.78(+5.43%)
Apr 03, 2020	35.52	35.85	31.83	32.82	512,539	-2.02(-5.79%)
Apr 02, 2020	35.24	35.99	34.02	34.84	564,491	-0.80(-2.25%)
Apr 01, 2020	39.77	40.64	35.07	35.64	771,277	-6.64(-15.70%)
Mar 31, 2020	41.96	44.04	41.39	42.28	619,197	+0.55(+1.32%)
Mar 30, 2020	40.62	41.97	37.61	41.73	625,233	+0.43(+1.04%)
Mar 27, 2020	42.01	44.41	40.79	41.30	761,685	-2.24(-5.15%)
Mar 26, 2020	44.06	47.57	42.71	43.54	1,195,840	-0.18(-0.41%)
Mar 25, 2020	39.76	45.62	36.62	43.72	807,959	+6.11(+16.23%)
Mar 24, 2020	35.78	43.47	35.25	37.61	972,589	+4.08(+12.17%)
Mar 23, 2020	29.58	35.01	26.33	33.53	1,156,636	+4.58(+15.83%)
Mar 20, 2020	30.82	41.12	28.24	28.95	1,479,133	-1.13(-3.76%)
Mar 19, 2020	25.77	33.19	22.41	30.08	1,325,179	+4.27(+16.53%)
Mar 18, 2020	33.48	34.01	24.27	25.81	1,330,055	-10.57(-29.05%)
Mar 17, 2020	45.19	45.63	32.71	36.38	1,377,007	-8.41(-18.78%)
Mar 16, 2020	47.06	47.95	42.49	44.79	1,122,966	-10.14(-18.46%)
Mar 13, 2020	52.32	54.97	47.64	54.93	1,079,385	+8.45(+18.18%)
Mar 12, 2020	51.81	52.12	45.54	46.48	991,594	-13.16(-22.07%)
Mar 11, 2020	65.10	65.58	59.20	59.65	713,671	-7.68(-11.41%)
Mar 10, 2020	68.29	68.39	64.41	67.33	1,035,959	+1.11(+1.68%)
Mar 09, 2020	68.25	69.37	66.01	66.22	643,995	-6.46(-8.89%)
Mar 06, 2020	71.81	74.71	70.47	72.68	685,635	-1.59(-2.14%)
Mar 05, 2020	76.83	76.83	73.77	74.27	757,328	-4.99(-6.29%)
Mar 04, 2020	79.00	79.35	76.02	79.25	330,233	+1.58(+2.03%)
Mar 03, 2020	81.26	83.43	76.96	77.67	621,844	-3.20(-3.96%)
Mar 02, 2020	78.19	80.93	75.71	80.88	899,001	+3.26(+4.20%)
Feb 28, 2020	74.51	78.73	73.79	77.62	806,887	+1.45(+1.90%)
Feb 27, 2020	81.77	81.85	75.61	76.17	1,238,661	-6.92(-8.33%)
Feb 26, 2020	90.46	91.10	82.89	83.09	739,118	-7.09(-7.86%)
Feb 25, 2020	93.60	94.20	89.51	90.18	431,407	-2.84(-3.05%)
Feb 24, 2020	95.82	95.82	92.09	93.02	601,931	-6.23(-6.27%)
Feb 21, 2020	100.19	100.31	99.01	99.24	183,405	-1.40(-1.39%)
Feb 20, 2020	99.60	101.64	99.14	100.64	272,373	+1.22(+1.23%)
Feb 19, 2020	100.64	101.24	98.40	99.42	252,410	-1.19(-1.19%)
Feb 18, 2020	101.43	103.23	100.59	100.61	413,363	-1.17(-1.15%)
Feb 14, 2020	101.58	102.17	100.47	101.79	488,938	+0.67(+0.67%)
Feb 13, 2020	102.99	105.48	100.56	101.11	642,308	-2.05(-1.99%)
Feb 12, 2020	99.45	99.79	98.25	103.17	314,956	+4.16(+4.21%)
Feb 11, 2020	99.13	101.02	98.00	99.00	226,680	+1.04(+1.06%)
Feb 10, 2020	96.82	98.36	96.18	97.97	326,754	+1.28(+1.32%)
Feb 07, 2020	96.10	97.01	95.67	96.69	167,518	+0.07(+0.08%)
Feb 06, 2020	98.99	99.24	95.88	96.62	286,376	-1.58(-1.61%)
Feb 05, 2020	97.23	98.46	96.17	98.20	250,600	+2.04(+2.12%)
Feb 04, 2020	93.75	97.14	93.75	96.16	283,417	+3.79(+4.11%)

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.