Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	36.18	36.38	34.40	34.43	1,292,980	-2.10(-5.75%)
Apr 29, 2020	38.34	38.38	36.36	36.53	929,805	-0.73(-1.96%)
Apr 28, 2020	40.00	40.01	37.15	37.26	873,551	-2.21(-5.60%)
Apr 27, 2020	39.21	40.00	38.92	39.47	671,882	+0.58(+1.49%)
Apr 24, 2020	38.95	39.35	37.70	38.89	1,003,100	+0.44(+1.14%)
Apr 23, 2020	36.85	39.39	36.85	38.45	1,045,478	+1.51(+4.09%)
Apr 22, 2020	37.94	37.94	36.08	36.94	1,030,573	+0.32(+0.87%)
Apr 21, 2020	37.72	38.66	36.17	36.62	1,306,431	-2.27(-5.84%)
Apr 20, 2020	35.72	40.02	35.72	38.89	1,824,496	+2.34(+6.40%)
Apr 17, 2020	35.98	36.64	35.09	36.55	1,258,900	+1.72(+4.94%)
Apr 16, 2020	35.07	35.44	33.05	34.83	1,818,889	-0.50(-1.42%)
Apr 15, 2020	36.86	37.23	34.41	35.33	1,832,484	-1.44(-3.92%)
Apr 14, 2020	35.90	37.55	35.10	36.77	1,366,130	+1.92(+5.51%)
Apr 13, 2020	35.65	35.74	33.68	34.85	1,559,062	+0.98(+2.89%)
Apr 09, 2020	32.25	34.78	32.17	33.87	1,436,300	+2.36(+7.49%)
Apr 08, 2020	30.25	31.97	29.61	31.51	1,121,132	+2.12(+7.21%)
Apr 07, 2020	29.15	30.50	28.65	29.39	1,469,323	+0.45(+1.55%)
Apr 06, 2020	27.22	29.07	26.75	28.94	1,262,537	+2.82(+10.80%)
Apr 03, 2020	26.50	27.27	25.84	26.12	598,800	-0.79(-2.94%)
Apr 02, 2020	26.22	27.61	25.79	26.91	911,833	+0.39(+1.47%)
Apr 01, 2020	28.03	28.62	26.19	26.52	1,005,266	-2.25(-7.82%)
Mar 31, 2020	29.16	29.41	27.60	28.77	1,311,335	-0.20(-0.69%)
Mar 30, 2020	28.45	29.08	27.00	28.97	1,134,753	+0.85(+3.02%)
Mar 27, 2020	29.83	30.15	27.95	28.12	1,302,000	-2.47(-8.07%)
Mar 26, 2020	29.50	32.21	29.50	30.59	1,641,496	+1.37(+4.69%)
Mar 25, 2020	28.54	30.24	27.50	29.22	1,975,919	+0.59(+2.06%)
Mar 24, 2020	27.51	28.85	26.89	28.63	1,724,767	+3.05(+11.92%)
Mar 23, 2020	28.14	28.96	24.50	25.58	2,044,000	-2.21(-7.95%)
Mar 20, 2020	27.00	29.86	27.00	27.79	3,558,900	+1.79(+6.88%)
Mar 19, 2020	20.71	27.07	20.41	26.00	2,884,813	+5.44(+26.46%)
Mar 18, 2020	20.39	22.21	19.51	20.56	2,363,048	-1.41(-6.42%)
Mar 17, 2020	22.25	22.72	19.52	21.97	2,823,911	+0.21(+0.97%)
Mar 16, 2020	22.46	24.52	21.59	21.76	2,600,995	-4.56(-17.33%)
Mar 13, 2020	26.50	26.67	22.64	26.32	2,682,900	+1.31(+5.24%)
Mar 12, 2020	25.14	27.17	24.14	25.01	2,774,069	-3.55(-12.43%)
Mar 11, 2020	29.11	30.76	27.98	28.56	1,954,592	-1.33(-4.45%)
Mar 10, 2020	31.36	31.79	27.13	29.89	2,064,906	-0.11(-0.37%)
Mar 09, 2020	30.00	33.20	29.20	30.00	2,175,218	-3.40(-10.18%)
Mar 06, 2020	34.50	34.90	32.40	33.40	1,760,600	-2.19(-6.15%)
Mar 05, 2020	35.98	36.94	35.14	35.59	1,169,066	-1.34(-3.63%)
Mar 04, 2020	35.99	37.00	35.09	36.93	1,198,286	+1.78(+5.06%)
Mar 03, 2020	35.70	37.15	34.77	35.15	1,443,475	-0.35(-0.99%)
Mar 02, 2020	35.37	36.10	34.08	35.50	1,387,914	+0.14(+0.40%)
Feb 28, 2020	34.77	35.60	33.64	35.36	2,037,000	-0.64(-1.78%)
Feb 27, 2020	35.07	37.80	34.40	36.00	2,249,686	-0.06(-0.17%)
Feb 26, 2020	34.24	37.00	34.01	36.06	2,327,705	+1.94(+5.69%)
Feb 25, 2020	37.00	37.57	33.99	34.12	1,771,726	-2.27(-6.24%)
Feb 24, 2020	37.00	38.10	35.73	36.39	1,667,743	-2.10(-5.46%)
Feb 21, 2020	39.68	39.76	37.80	38.49	1,062,200	-1.25(-3.15%)
Feb 20, 2020	39.90	40.25	38.11	39.74	1,815,636	-0.19(-0.48%)
Feb 19, 2020	40.99	41.88	39.89	39.93	842,877	-0.62(-1.53%)
Feb 18, 2020	40.50	41.24	39.93	40.55	990,017	-0.72(-1.74%)
Feb 14, 2020	40.59	41.57	40.49	41.27	1,032,300	+0.22(+0.54%)
Feb 13, 2020	42.17	42.41	40.98	41.05	946,004	-1.36(-3.21%)
Feb 12, 2020	41.80	42.81	41.34	42.41	1,020,630	+0.83(+2.00%)
Feb 11, 2020	43.25	43.69	41.05	41.58	1,254,500	-1.27(-2.96%)
Feb 10, 2020	40.35	43.30	39.61	42.85	1,576,647	+2.42(+5.99%)
Feb 07, 2020	40.86	41.14	40.05	40.43	1,365,000	-0.67(-1.63%)
Feb 06, 2020	46.01	46.42	40.15	41.10	4,085,034	-2.62(-5.99%)
Feb 05, 2020	44.80	45.25	42.95	43.72	1,337,976	-0.18(-0.41%)
Feb 04, 2020	44.20	45.09	43.72	43.90	1,311,506	+0.64(+1.48%)

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.