Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.53	30.47	29.02	30.05	64,893,304	+0.27(+0.90%)
Apr 29, 2020	28.36	30.58	28.30	29.78	104,944,304	+1.23(+4.31%)
Apr 28, 2020	28.00	29.31	27.16	28.55	56,286,016	+0.56(+1.99%)
Apr 27, 2020	28.65	28.76	27.74	27.99	14,774,016	-0.21(-0.75%)
Apr 24, 2020	29.04	29.26	27.69	28.20	15,762,874	-0.88(-3.04%)
Apr 23, 2020	28.66	29.59	28.45	29.09	12,095,783	+0.52(+1.82%)
Apr 22, 2020	29.45	29.63	27.69	28.57	16,311,510	-0.57(-1.95%)
Apr 21, 2020	28.90	30.03	28.46	29.14	13,058,128	-0.73(-2.45%)
Apr 20, 2020	29.46	30.27	28.38	29.87	15,122,683	-0.12(-0.42%)
Apr 17, 2020	31.25	31.68	29.71	29.99	20,944,714	+0.49(+1.66%)
Apr 16, 2020	30.89	31.11	29.04	29.50	18,494,234	-2.06(-6.52%)
Apr 15, 2020	33.80	33.90	31.27	31.56	20,805,040	-1.88(-5.64%)
Apr 14, 2020	33.82	34.66	33.38	33.44	9,172,064	+0.50(+1.52%)
Apr 13, 2020	35.31	35.31	32.45	32.94	9,423,498	-2.12(-6.06%)
Apr 09, 2020	34.91	35.88	33.78	35.07	10,798,595	+2.09(+6.33%)
Apr 08, 2020	32.27	33.44	31.38	32.98	9,272,018	+1.47(+4.67%)
Apr 07, 2020	32.54	34.07	31.08	31.51	14,587,825	+1.99(+6.74%)
Apr 06, 2020	30.57	30.73	28.85	29.52	14,380,497	+0.15(+0.52%)
Apr 03, 2020	30.13	30.65	28.59	29.37	10,312,203	-0.92(-3.05%)
Apr 02, 2020	30.88	31.58	29.68	30.29	8,166,636	-0.52(-1.69%)
Apr 01, 2020	32.74	32.89	30.59	30.81	8,882,644	-3.43(-10.03%)
Mar 31, 2020	33.91	36.03	33.61	34.24	8,109,852	+0.49(+1.45%)
Mar 30, 2020	34.15	35.72	33.17	33.75	7,738,651	-1.23(-3.52%)
Mar 27, 2020	38.31	38.59	34.71	34.98	8,628,913	-4.66(-11.76%)
Mar 26, 2020	39.33	41.89	38.52	39.65	9,347,281	+1.76(+4.64%)
Mar 25, 2020	39.92	40.13	35.88	37.89	16,996,194	+1.67(+4.62%)
Mar 24, 2020	36.73	37.63	34.66	36.21	13,294,641	+3.78(+11.65%)
Mar 23, 2020	30.47	33.16	29.09	32.43	9,993,757	+1.72(+5.60%)
Mar 20, 2020	30.83	32.65	28.51	30.71	13,122,088	+1.04(+3.50%)
Mar 19, 2020	33.32	33.70	29.33	29.67	18,772,958	-4.13(-12.21%)
Mar 18, 2020	34.41	35.02	28.03	33.80	14,783,146	-2.98(-8.10%)
Mar 17, 2020	36.74	39.13	34.62	36.78	8,457,506	+0.70(+1.95%)
Mar 16, 2020	35.10	37.93	34.47	36.08	16,482,163	-3.62(-9.11%)
Mar 13, 2020	37.68	39.69	34.91	39.69	14,880,567	+5.01(+14.44%)
Mar 12, 2020	37.82	39.04	34.24	34.68	17,005,216	-6.17(-15.11%)
Mar 11, 2020	42.30	42.67	40.03	40.86	10,929,789	-2.95(-6.74%)
Mar 10, 2020	43.54	44.09	40.88	43.81	9,739,688	+2.56(+6.20%)
Mar 09, 2020	41.24	43.86	41.08	41.25	9,984,664	-2.72(-6.19%)
Mar 06, 2020	41.89	45.00	41.08	43.97	11,136,064	+0.46(+1.06%)
Mar 05, 2020	43.33	43.94	42.48	43.51	11,204,759	-1.62(-3.58%)
Mar 04, 2020	44.13	45.25	43.13	45.13	9,346,549	+1.65(+3.80%)
Mar 03, 2020	45.71	46.53	43.32	43.47	7,628,153	-1.50(-3.34%)
Mar 02, 2020	44.58	45.19	42.47	44.97	9,440,176	+0.73(+1.65%)
Feb 28, 2020	43.17	44.80	43.09	44.24	12,375,207	-0.42(-0.94%)
Feb 27, 2020	45.16	47.14	43.72	44.67	10,805,212	-2.17(-4.64%)
Feb 26, 2020	47.98	48.35	46.05	46.84	9,694,649	-0.73(-1.53%)
Feb 25, 2020	52.12	52.20	47.46	47.57	9,759,072	-4.26(-8.22%)
Feb 24, 2020	52.44	52.67	51.11	51.83	7,867,113	-2.32(-4.28%)
Feb 21, 2020	54.15	54.41	53.12	54.15	2,426,705	-0.39(-0.72%)
Feb 20, 2020	54.64	55.09	54.32	54.54	3,053,382	-0.16(-0.30%)
Feb 19, 2020	55.25	55.31	54.66	54.70	2,228,076	-0.47(-0.85%)
Feb 18, 2020	55.56	55.88	54.96	55.17	3,222,272	-0.35(-0.64%)
Feb 14, 2020	56.21	56.35	55.45	55.53	2,590,817	-0.55(-0.97%)
Feb 13, 2020	55.61	56.22	55.41	56.07	2,507,421	+0.06(+0.10%)
Feb 12, 2020	55.82	56.18	55.56	56.02	2,332,399	+0.53(+0.95%)
Feb 11, 2020	55.38	56.12	55.16	55.49	2,973,798	+0.49(+0.89%)
Feb 10, 2020	54.79	55.07	54.15	55.00	3,008,873	+0.15(+0.28%)
Feb 07, 2020	55.04	55.28	54.59	54.85	2,822,370	-0.44(-0.80%)
Feb 06, 2020	54.96	55.57	54.68	55.29	4,522,512	+0.74(+1.35%)
Feb 05, 2020	54.05	54.82	53.76	54.55	3,301,799	+1.22(+2.28%)
Feb 04, 2020	53.63	54.00	53.16	53.33	3,778,556	+0.44(+0.83%)

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.