Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.48	34.28	31.96	33.71	562,571	+0.56(+1.70%)
Apr 29, 2020	35.66	36.13	32.73	33.15	901,947	-1.99(-5.67%)
Apr 28, 2020	33.64	35.46	33.58	35.14	1,002,301	+2.64(+8.13%)
Apr 27, 2020	32.21	32.95	31.89	32.50	1,038,773	+1.32(+4.24%)
Apr 24, 2020	31.07	31.63	30.73	31.18	516,529	+0.51(+1.67%)
Apr 23, 2020	30.40	31.63	30.07	30.66	449,570	+0.64(+2.13%)
Apr 22, 2020	29.97	30.46	29.42	30.02	309,499	+0.94(+3.22%)
Apr 21, 2020	28.33	29.83	28.14	29.09	467,755	-2.07(-6.65%)
Apr 20, 2020	31.64	32.04	30.54	31.16	365,019	-1.38(-4.24%)
Apr 17, 2020	32.09	33.75	31.94	32.54	370,789	+1.44(+4.63%)
Apr 16, 2020	31.78	31.78	30.25	31.10	415,886	-0.68(-2.14%)
Apr 15, 2020	33.06	33.27	31.34	31.78	364,044	-2.53(-7.38%)
Apr 14, 2020	32.54	34.62	32.54	34.31	372,177	+2.65(+8.38%)
Apr 13, 2020	33.43	34.47	31.43	31.66	544,841	-5.15(-13.98%)
Apr 09, 2020	36.32	37.16	35.50	36.81	482,858	+1.38(+3.90%)
Apr 08, 2020	35.26	35.79	34.69	35.43	601,009	+0.57(+1.64%)
Apr 07, 2020	36.19	37.83	34.67	34.86	435,677	+0.22(+0.63%)
Apr 06, 2020	33.36	34.76	33.36	34.64	626,972	+2.88(+9.07%)
Apr 03, 2020	33.90	35.16	31.22	31.76	491,682	-2.58(-7.52%)
Apr 02, 2020	33.29	34.79	32.74	34.34	560,529	+0.87(+2.59%)
Apr 01, 2020	33.88	35.06	33.03	33.47	373,043	-2.10(-5.90%)
Mar 31, 2020	35.82	37.00	34.68	35.58	435,797	-0.48(-1.34%)
Mar 30, 2020	34.64	36.32	33.91	36.06	305,495	+1.39(+4.01%)
Mar 27, 2020	36.53	38.11	34.34	34.67	300,709	-3.56(-9.31%)
Mar 26, 2020	36.14	38.75	35.41	38.23	377,377	+3.04(+8.63%)
Mar 25, 2020	34.12	36.20	32.71	35.19	693,147	+1.09(+3.21%)
Mar 24, 2020	31.82	34.28	31.11	34.10	339,337	+3.26(+10.59%)
Mar 23, 2020	29.73	31.60	28.12	30.83	407,118	+1.38(+4.69%)
Mar 20, 2020	30.34	31.96	28.99	29.45	774,642	-0.48(-1.61%)
Mar 19, 2020	27.45	31.33	25.18	29.94	592,573	+2.39(+8.66%)
Mar 18, 2020	33.46	34.93	27.37	27.55	489,257	-8.07(-22.65%)
Mar 17, 2020	35.45	36.49	33.35	35.61	501,900	+0.74(+2.12%)
Mar 16, 2020	34.39	35.71	33.31	34.87	584,937	-2.21(-5.96%)
Mar 13, 2020	35.94	37.14	34.33	37.08	645,941	+3.16(+9.30%)
Mar 12, 2020	34.38	35.40	32.18	33.93	521,578	-3.26(-8.78%)
Mar 11, 2020	38.03	39.63	36.73	37.19	632,218	-2.13(-5.41%)
Mar 10, 2020	41.76	41.84	36.92	39.32	598,614	-0.81(-2.01%)
Mar 09, 2020	38.62	40.71	38.33	40.13	684,225	-2.22(-5.23%)
Mar 06, 2020	38.93	42.38	38.91	42.34	477,913	+1.56(+3.81%)
Mar 05, 2020	41.23	41.95	40.32	40.79	465,231	-1.85(-4.34%)
Mar 04, 2020	41.64	42.69	40.80	42.64	252,975	+1.62(+3.96%)
Mar 03, 2020	42.24	43.51	40.52	41.01	555,462	+0.30(+0.73%)
Mar 02, 2020	39.58	40.75	38.01	40.72	285,228	+1.40(+3.56%)
Feb 28, 2020	37.87	40.09	37.70	39.32	529,705	-0.12(-0.30%)
Feb 27, 2020	39.94	41.09	38.77	39.44	396,332	-1.48(-3.61%)
Feb 26, 2020	42.21	42.53	40.66	40.91	357,939	-0.85(-2.03%)
Feb 25, 2020	44.70	44.92	41.63	41.76	282,921	-2.77(-6.21%)
Feb 24, 2020	45.25	46.31	44.31	44.53	221,216	-2.77(-5.85%)
Feb 21, 2020	47.99	48.24	46.72	47.30	179,750	-0.99(-2.06%)
Feb 20, 2020	47.95	48.34	47.40	48.29	246,743	+0.04(+0.08%)
Feb 19, 2020	48.08	48.52	47.66	48.25	191,630	+0.42(+0.89%)
Feb 18, 2020	49.50	49.50	47.68	47.83	203,276	-1.84(-3.71%)
Feb 14, 2020	50.88	50.88	49.49	49.67	152,026	-1.13(-2.23%)
Feb 13, 2020	50.31	50.96	50.03	50.80	227,684	+0.07(+0.14%)
Feb 12, 2020	50.87	51.14	50.02	50.73	203,805	+0.37(+0.74%)
Feb 11, 2020	50.39	51.47	50.23	50.36	296,980	+0.36(+0.73%)
Feb 10, 2020	50.55	50.59	49.60	49.99	240,410	-0.77(-1.51%)
Feb 07, 2020	51.80	52.23	50.52	50.76	378,187	-1.43(-2.74%)
Feb 06, 2020	53.22	53.58	51.40	52.19	458,422	-0.83(-1.56%)
Feb 05, 2020	52.78	53.88	51.16	53.02	642,807	+1.07(+2.07%)
Feb 04, 2020	54.95	56.07	51.41	51.94	360,563	+2.81(+5.71%)

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.