Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.80	29.84	28.76	28.97	2,516,470	-1.24(-4.09%)
Apr 29, 2020	29.89	30.37	29.61	30.21	2,140,477	+1.05(+3.59%)
Apr 28, 2020	29.28	29.89	28.62	29.16	2,811,228	+0.50(+1.74%)
Apr 27, 2020	27.98	29.32	27.76	28.66	3,518,425	+0.95(+3.41%)
Apr 24, 2020	27.53	28.00	27.14	27.72	3,137,553	+0.46(+1.68%)
Apr 23, 2020	26.90	27.99	26.73	27.26	3,002,348	+0.54(+2.01%)
Apr 22, 2020	26.71	27.00	25.85	26.72	2,651,654	+0.44(+1.67%)
Apr 21, 2020	25.61	26.44	25.51	26.28	3,185,809	-0.05(-0.19%)
Apr 20, 2020	26.15	27.02	25.54	26.33	4,017,664	-0.38(-1.42%)
Apr 17, 2020	25.32	26.89	25.22	26.71	3,825,486	+2.20(+8.98%)
Apr 16, 2020	24.10	24.69	23.12	24.51	3,775,751	+0.24(+0.99%)
Apr 15, 2020	25.43	25.48	24.06	24.27	2,605,720	-1.98(-7.55%)
Apr 14, 2020	26.78	27.36	26.00	26.25	2,560,851	+0.13(+0.50%)
Apr 13, 2020	26.38	26.84	25.54	26.12	3,175,879	-0.28(-1.06%)
Apr 09, 2020	26.05	27.41	25.77	26.40	3,311,895	+0.80(+3.11%)
Apr 08, 2020	24.81	25.75	24.34	25.61	3,280,998	+0.88(+3.55%)
Apr 07, 2020	26.36	26.72	24.54	24.73	4,268,806	-0.61(-2.40%)
Apr 06, 2020	24.56	25.94	24.46	25.34	5,063,717	+1.93(+8.26%)
Apr 03, 2020	22.97	23.80	22.49	23.40	3,840,842	+0.45(+1.95%)
Apr 02, 2020	23.44	24.60	22.51	22.96	6,406,790	-0.75(-3.15%)
Apr 01, 2020	23.85	25.01	23.51	23.70	7,932,075	-1.01(-4.07%)
Mar 31, 2020	23.44	25.05	23.44	24.71	6,482,768	+1.05(+4.42%)
Mar 30, 2020	22.66	23.84	22.10	23.66	3,774,095	+1.12(+4.95%)
Mar 27, 2020	22.30	22.98	21.61	22.55	4,320,308	-0.78(-3.33%)
Mar 26, 2020	22.51	24.04	22.45	23.32	5,538,911	+0.13(+0.56%)
Mar 25, 2020	22.62	25.14	21.44	23.19	5,194,752	+0.87(+3.88%)
Mar 24, 2020	20.51	22.49	19.72	22.33	4,714,232	+2.90(+14.92%)
Mar 23, 2020	19.42	20.14	18.21	19.43	6,501,824	-0.11(-0.56%)
Mar 20, 2020	20.15	21.31	19.30	19.54	5,922,106	-0.40(-2.00%)
Mar 19, 2020	18.84	22.27	18.75	19.94	5,758,660	+0.79(+4.11%)
Mar 18, 2020	19.76	20.33	16.95	19.15	8,323,291	-2.31(-10.77%)
Mar 17, 2020	21.42	22.53	20.67	21.46	7,746,868	+0.29(+1.36%)
Mar 16, 2020	20.27	21.96	19.62	21.17	6,465,450	-1.74(-7.61%)
Mar 13, 2020	22.36	23.47	20.13	22.92	8,587,822	+1.65(+7.78%)
Mar 12, 2020	20.89	22.75	19.82	21.26	10,617,950	-2.14(-9.15%)
Mar 11, 2020	23.09	24.05	22.38	23.40	10,723,235	-0.37(-1.55%)
Mar 10, 2020	24.16	24.42	21.78	23.77	10,356,669	+0.53(+2.27%)
Mar 09, 2020	25.46	26.06	22.79	23.24	11,347,968	-4.44(-16.05%)
Mar 06, 2020	25.26	28.68	24.59	27.69	17,102,576	+0.96(+3.58%)
Mar 05, 2020	29.80	30.03	26.68	26.73	15,816,908	-4.10(-13.31%)
Mar 04, 2020	31.70	31.88	29.68	30.84	25,295,888	-0.75(-2.37%)
Mar 03, 2020	32.12	32.78	30.56	31.58	18,100,196	-1.10(-3.35%)
Mar 02, 2020	32.94	34.62	32.46	32.68	38,456,532	-95.89(-74.58%)
Feb 28, 2020	127.93	130.79	124.81	128.56	3,124,705	-3.46(-2.62%)
Feb 27, 2020	135.74	137.85	131.71	132.02	2,821,712	-6.23(-4.50%)
Feb 26, 2020	138.51	139.77	136.69	138.25	1,950,218	+0.75(+0.54%)
Feb 25, 2020	142.15	142.50	136.91	137.50	1,926,066	-4.05(-2.86%)
Feb 24, 2020	141.24	142.71	139.89	141.56	2,115,932	-3.55(-2.44%)
Feb 21, 2020	144.61	145.97	144.15	145.10	1,533,847	-0.37(-0.25%)
Feb 20, 2020	144.66	146.31	143.91	145.47	1,914,363	+0.18(+0.12%)
Feb 19, 2020	144.68	145.69	144.01	145.29	2,480,895	+0.86(+0.59%)
Feb 18, 2020	145.24	145.68	143.35	144.44	1,182,784	-1.57(-1.08%)
Feb 14, 2020	145.36	146.06	144.54	146.01	943,674	+0.93(+0.64%)
Feb 13, 2020	144.33	145.62	143.94	145.08	1,327,802	+0.03(+0.02%)
Feb 12, 2020	144.42	145.53	144.11	145.05	1,866,501	+1.23(+0.85%)
Feb 11, 2020	143.50	144.24	142.64	143.83	1,377,875	+0.25(+0.17%)
Feb 10, 2020	140.70	143.86	140.20	143.58	2,114,358	+2.29(+1.62%)
Feb 07, 2020	141.39	143.00	140.53	141.29	1,790,191	-0.60(-0.42%)
Feb 06, 2020	141.31	142.18	140.31	141.89	1,372,244	+0.65(+0.46%)
Feb 05, 2020	139.34	141.64	138.73	141.24	1,646,845	+3.22(+2.33%)
Feb 04, 2020	136.71	138.88	136.50	138.02	2,094,420	+2.33(+1.72%)

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.