Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.35	32.68	31.61	32.35	2,602,003	-0.55(-1.68%)
Apr 29, 2020	33.33	33.55	32.21	32.91	1,941,563	+0.30(+0.93%)
Apr 28, 2020	33.27	33.87	32.53	32.60	2,155,932	+0.12(+0.37%)
Apr 27, 2020	31.76	32.64	31.55	32.48	1,787,742	+1.15(+3.66%)
Apr 24, 2020	31.45	31.64	30.71	31.34	2,210,826	+0.08(+0.25%)
Apr 23, 2020	31.68	31.90	30.88	31.26	2,236,193	-0.40(-1.25%)
Apr 22, 2020	31.20	31.98	30.70	31.66	2,236,303	+0.93(+3.04%)
Apr 21, 2020	30.57	31.32	30.47	30.72	3,294,895	-0.68(-2.17%)
Apr 20, 2020	31.96	33.11	31.40	31.40	2,935,045	-2.22(-6.60%)
Apr 17, 2020	32.45	33.80	32.40	33.62	3,178,655	+1.99(+6.31%)
Apr 16, 2020	32.11	32.31	31.09	31.63	2,919,230	-0.32(-1.00%)
Apr 15, 2020	32.99	33.36	31.72	31.95	2,889,291	-2.04(-6.00%)
Apr 14, 2020	34.09	34.57	33.37	33.99	2,740,628	+0.69(+2.07%)
Apr 13, 2020	35.07	35.31	33.23	33.30	2,159,054	-2.21(-6.23%)
Apr 09, 2020	33.68	36.16	33.68	35.51	3,480,111	+2.12(+6.36%)
Apr 08, 2020	30.87	33.71	30.53	33.38	3,258,790	+2.82(+9.24%)
Apr 07, 2020	31.37	31.95	30.43	30.56	3,714,543	+0.35(+1.16%)
Apr 06, 2020	28.44	30.38	28.43	30.21	3,313,183	+3.18(+11.76%)
Apr 03, 2020	26.97	28.03	26.77	27.03	2,179,617	-0.28(-1.03%)
Apr 02, 2020	27.61	29.07	26.58	27.31	2,562,302	-0.88(-3.12%)
Apr 01, 2020	29.59	30.10	27.30	28.19	2,976,225	-3.04(-9.74%)
Mar 31, 2020	31.82	32.36	30.08	31.23	5,127,821	-1.01(-3.13%)
Mar 30, 2020	32.76	32.99	30.75	32.24	3,539,891	-0.19(-0.58%)
Mar 27, 2020	29.59	33.30	29.42	32.43	2,393,706	+1.85(+6.04%)
Mar 26, 2020	27.99	30.70	27.67	30.58	2,653,923	+2.47(+8.79%)
Mar 25, 2020	26.24	29.64	25.95	28.11	3,399,137	+1.69(+6.41%)
Mar 24, 2020	26.68	27.55	25.43	26.42	3,712,353	+0.74(+2.90%)
Mar 23, 2020	27.32	27.35	24.96	25.68	3,299,913	-1.70(-6.21%)
Mar 20, 2020	28.93	29.54	26.89	27.38	4,229,377	-1.48(-5.12%)
Mar 19, 2020	30.11	31.72	28.68	28.86	3,109,957	-1.51(-4.98%)
Mar 18, 2020	31.19	33.29	29.34	30.37	3,983,027	-2.83(-8.52%)
Mar 17, 2020	32.30	34.14	30.95	33.20	3,702,978	+1.73(+5.49%)
Mar 16, 2020	35.46	35.46	31.27	31.47	3,783,164	-6.70(-17.55%)
Mar 13, 2020	36.64	38.26	35.22	38.17	4,035,994	+2.90(+8.21%)
Mar 12, 2020	35.77	38.36	34.49	35.28	5,203,731	-2.78(-7.30%)
Mar 11, 2020	39.19	39.35	37.72	38.05	4,582,199	-2.10(-5.24%)
Mar 10, 2020	39.66	40.17	38.14	40.16	3,781,304	+1.20(+3.07%)
Mar 09, 2020	39.75	40.22	38.75	38.96	4,340,453	-2.33(-5.65%)
Mar 06, 2020	40.67	41.41	39.71	41.29	2,257,181	-0.37(-0.88%)
Mar 05, 2020	41.55	42.02	41.15	41.66	1,682,804	-0.52(-1.24%)
Mar 04, 2020	41.09	42.28	41.09	42.18	2,378,628	+1.69(+4.18%)
Mar 03, 2020	40.45	41.47	39.93	40.49	3,138,036	+0.25(+0.62%)
Mar 02, 2020	38.75	40.36	38.60	40.24	2,818,103	+1.80(+4.67%)
Feb 28, 2020	39.49	39.49	37.63	38.45	4,304,601	-1.74(-4.32%)
Feb 27, 2020	41.77	42.13	40.13	40.18	3,757,237	-1.94(-4.61%)
Feb 26, 2020	42.39	42.86	42.10	42.12	3,284,531	-0.18(-0.42%)
Feb 25, 2020	43.24	43.40	42.21	42.30	3,094,378	-0.88(-2.04%)
Feb 24, 2020	43.20	43.81	43.13	43.18	1,829,174	-0.35(-0.81%)
Feb 21, 2020	43.31	43.61	43.25	43.53	2,712,150	+0.17(+0.39%)
Feb 20, 2020	42.91	43.42	42.76	43.36	2,231,177	+0.47(+1.10%)
Feb 19, 2020	43.06	43.15	42.83	42.89	1,236,422	-0.21(-0.50%)
Feb 18, 2020	43.11	43.22	42.67	43.11	2,069,898	+0.09(+0.22%)
Feb 14, 2020	42.53	43.02	42.47	43.01	2,456,178	+0.61(+1.43%)
Feb 13, 2020	42.06	42.53	42.06	42.41	2,768,425	+0.27(+0.65%)
Feb 12, 2020	42.29	42.29	41.70	42.13	2,801,163	-0.15(-0.34%)
Feb 11, 2020	42.32	42.58	42.12	42.28	1,820,452	+0.05(+0.12%)
Feb 10, 2020	41.94	42.24	41.86	42.23	1,349,531	+0.49(+1.17%)
Feb 07, 2020	41.70	41.83	41.56	41.74	900,930	+0.17(+0.41%)
Feb 06, 2020	41.47	41.78	41.37	41.57	937,001	+0.15(+0.37%)
Feb 05, 2020	41.44	41.71	41.23	41.41	1,063,468	-0.03(-0.06%)
Feb 04, 2020	41.16	41.69	41.00	41.44	1,278,177	+0.36(+0.87%)

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.