Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.01	34.29	32.47	32.62	4,912,418	-0.61(-1.84%)
Apr 29, 2020	33.56	33.70	32.82	33.24	1,898,777	+0.74(+2.26%)
Apr 28, 2020	31.93	32.77	31.88	32.50	1,257,668	+1.21(+3.86%)
Apr 27, 2020	30.27	31.53	30.26	31.29	1,069,997	+1.42(+4.77%)
Apr 24, 2020	29.13	30.01	28.82	29.87	1,320,845	+1.01(+3.50%)
Apr 23, 2020	28.58	29.75	28.43	28.86	1,458,055	+0.53(+1.86%)
Apr 22, 2020	28.33	28.60	27.59	28.33	1,425,608	+0.75(+2.70%)
Apr 21, 2020	28.47	28.79	27.48	27.59	1,456,910	-1.99(-6.73%)
Apr 20, 2020	29.17	29.73	28.82	29.58	1,224,455	-0.28(-0.95%)
Apr 17, 2020	29.79	30.73	29.58	29.86	1,223,296	+1.11(+3.87%)
Apr 16, 2020	29.03	29.09	27.90	28.75	1,494,028	-0.42(-1.45%)
Apr 15, 2020	29.28	30.68	28.69	29.17	2,430,568	-1.02(-3.38%)
Apr 14, 2020	30.29	31.08	29.88	30.19	1,446,328	+0.70(+2.38%)
Apr 13, 2020	30.60	30.89	29.19	29.49	859,983	-1.29(-4.20%)
Apr 09, 2020	31.14	31.97	30.49	30.78	1,487,278	+0.14(+0.46%)
Apr 08, 2020	29.21	30.85	29.10	30.64	1,043,133	+1.30(+4.44%)
Apr 07, 2020	30.24	30.59	29.30	29.34	986,729	+0.43(+1.49%)
Apr 06, 2020	28.00	29.09	28.00	28.91	1,416,867	+2.32(+8.71%)
Apr 03, 2020	25.93	26.82	25.75	26.59	1,393,076	+0.59(+2.27%)
Apr 02, 2020	25.42	27.22	25.27	26.00	1,658,851	+0.36(+1.39%)
Apr 01, 2020	26.62	26.62	25.33	25.65	1,640,327	-2.25(-8.06%)
Mar 31, 2020	27.48	28.59	27.31	27.90	2,666,728	+0.12(+0.44%)
Mar 30, 2020	27.76	28.44	27.24	27.77	2,117,292	-0.28(-1.00%)
Mar 27, 2020	27.98	28.80	27.25	28.05	1,884,568	-0.45(-1.58%)
Mar 26, 2020	27.50	29.07	27.20	28.50	1,837,100	+1.31(+4.83%)
Mar 25, 2020	25.47	27.81	24.50	27.19	1,646,383	+1.87(+7.40%)
Mar 24, 2020	22.54	25.54	22.31	25.32	2,000,566	+3.90(+18.21%)
Mar 23, 2020	22.01	22.18	20.63	21.42	1,392,028	-0.87(-3.91%)
Mar 20, 2020	23.43	24.23	22.11	22.29	2,687,577	-0.66(-2.86%)
Mar 19, 2020	23.75	24.01	21.86	22.95	1,890,008	-1.05(-4.38%)
Mar 18, 2020	26.61	27.15	22.83	24.00	1,855,362	-4.49(-15.76%)
Mar 17, 2020	29.18	29.43	27.45	28.49	1,768,223	+0.01(+0.03%)
Mar 16, 2020	29.98	30.73	28.34	28.48	1,479,149	-5.09(-15.16%)
Mar 13, 2020	33.22	33.69	30.77	33.57	1,528,671	+2.01(+6.36%)
Mar 12, 2020	31.24	33.53	31.08	31.56	2,244,208	-2.56(-7.50%)
Mar 11, 2020	34.07	35.00	33.70	34.12	1,892,631	-1.14(-3.24%)
Mar 10, 2020	34.48	35.34	33.50	35.26	2,282,577	+1.81(+5.41%)
Mar 09, 2020	33.66	35.66	33.08	33.45	1,980,122	-2.43(-6.77%)
Mar 06, 2020	35.29	36.35	34.85	35.88	1,844,882	-0.38(-1.03%)
Mar 05, 2020	36.99	37.47	36.14	36.26	1,936,413	-2.06(-5.38%)
Mar 04, 2020	37.71	38.38	37.27	38.32	1,873,039	+1.32(+3.57%)
Mar 03, 2020	38.28	39.37	36.97	37.00	1,953,022	-1.51(-3.92%)
Mar 02, 2020	37.00	38.56	36.59	38.51	1,713,420	+1.58(+4.29%)
Feb 28, 2020	35.91	36.94	35.05	36.92	2,310,023	-0.21(-0.56%)
Feb 27, 2020	38.37	38.91	37.13	37.13	1,625,038	-2.10(-5.35%)
Feb 26, 2020	40.17	40.31	39.17	39.23	1,299,511	-0.52(-1.32%)
Feb 25, 2020	41.01	41.01	39.72	39.75	2,055,468	-1.11(-2.71%)
Feb 24, 2020	40.54	41.10	40.33	40.86	1,089,749	-0.91(-2.18%)
Feb 21, 2020	41.41	41.99	41.05	41.77	1,300,261	+0.01(+0.02%)
Feb 20, 2020	40.78	41.82	40.73	41.76	1,143,830	+0.81(+1.97%)
Feb 19, 2020	40.88	41.10	40.76	40.95	662,087	+0.22(+0.53%)
Feb 18, 2020	41.22	41.43	40.39	40.74	1,151,475	-0.73(-1.76%)
Feb 14, 2020	41.84	41.98	41.28	41.47	1,218,008	-0.37(-0.90%)
Feb 13, 2020	41.78	41.87	41.50	41.84	917,680	-0.08(-0.18%)
Feb 12, 2020	41.69	41.96	41.41	41.92	921,144	+0.42(+1.02%)
Feb 11, 2020	41.25	41.71	41.15	41.50	744,120	+0.40(+0.98%)
Feb 10, 2020	40.76	41.17	40.59	41.09	1,139,988	+0.19(+0.46%)
Feb 07, 2020	41.17	41.32	40.89	40.91	937,643	-0.67(-1.60%)
Feb 06, 2020	41.97	41.99	41.32	41.57	962,500	-0.31(-0.74%)
Feb 05, 2020	41.82	41.92	41.56	41.88	1,593,336	+0.70(+1.71%)
Feb 04, 2020	41.43	41.71	41.12	41.18	1,391,260	+0.53(+1.31%)

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.