Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.48	34.28	31.95	33.71	562,628	+0.56(+1.70%)
Apr 29, 2020	35.66	36.12	32.72	33.15	902,038	-1.99(-5.67%)
Apr 28, 2020	33.64	35.45	33.58	35.14	1,002,402	+2.64(+8.13%)
Apr 27, 2020	32.21	32.95	31.88	32.50	1,038,878	+1.32(+4.24%)
Apr 24, 2020	31.07	31.62	30.73	31.17	516,582	+0.51(+1.67%)
Apr 23, 2020	30.40	31.63	30.07	30.66	449,616	+0.64(+2.13%)
Apr 22, 2020	29.97	30.45	29.42	30.02	309,530	+0.94(+3.22%)
Apr 21, 2020	28.32	29.82	28.14	29.08	467,802	-2.07(-6.65%)
Apr 20, 2020	31.64	32.03	30.53	31.15	365,056	-1.38(-4.24%)
Apr 17, 2020	32.09	33.75	31.93	32.53	370,827	+1.44(+4.63%)
Apr 16, 2020	31.78	31.78	30.24	31.10	415,928	-0.68(-2.14%)
Apr 15, 2020	33.06	33.26	31.34	31.78	364,081	-2.53(-7.38%)
Apr 14, 2020	32.53	34.62	32.53	34.31	372,214	+2.65(+8.38%)
Apr 13, 2020	33.42	34.47	31.43	31.66	544,896	-5.15(-13.98%)
Apr 09, 2020	36.32	37.16	35.49	36.80	482,907	+1.38(+3.90%)
Apr 08, 2020	35.26	35.78	34.68	35.42	601,070	+0.57(+1.64%)
Apr 07, 2020	36.18	37.83	34.66	34.85	435,721	+0.22(+0.63%)
Apr 06, 2020	33.35	34.75	33.35	34.63	627,036	+2.88(+9.07%)
Apr 03, 2020	33.90	35.16	31.21	31.76	491,731	-2.58(-7.52%)
Apr 02, 2020	33.28	34.78	32.73	34.34	560,586	+0.87(+2.59%)
Apr 01, 2020	33.88	35.06	33.03	33.47	373,081	-2.10(-5.90%)
Mar 31, 2020	35.82	37.00	34.67	35.57	435,841	-0.48(-1.34%)
Mar 30, 2020	34.63	36.32	33.91	36.05	305,525	+1.39(+4.01%)
Mar 27, 2020	36.53	38.11	34.34	34.66	300,739	-3.56(-9.31%)
Mar 26, 2020	36.13	38.75	35.40	38.22	377,415	+3.04(+8.63%)
Mar 25, 2020	34.11	36.19	32.70	35.19	693,217	+1.09(+3.21%)
Mar 24, 2020	31.82	34.28	31.11	34.09	339,371	+3.26(+10.59%)
Mar 23, 2020	29.73	31.60	28.12	30.83	407,159	+1.38(+4.69%)
Mar 20, 2020	30.34	31.95	28.99	29.45	774,720	-0.48(-1.61%)
Mar 19, 2020	27.45	31.32	25.18	29.93	592,633	+2.39(+8.66%)
Mar 18, 2020	33.45	34.93	27.37	27.55	489,306	-8.06(-22.65%)
Mar 17, 2020	35.44	36.49	33.34	35.61	501,950	+0.74(+2.12%)
Mar 16, 2020	34.39	35.71	33.30	34.87	584,996	-2.21(-5.96%)
Mar 13, 2020	35.94	37.14	34.33	37.08	646,006	+3.15(+9.30%)
Mar 12, 2020	34.38	35.39	32.18	33.92	521,631	-3.26(-8.78%)
Mar 11, 2020	38.03	39.63	36.73	37.19	632,282	-2.13(-5.41%)
Mar 10, 2020	41.76	41.84	36.91	39.31	598,674	-0.81(-2.01%)
Mar 09, 2020	38.62	40.70	38.33	40.12	684,294	-2.22(-5.23%)
Mar 06, 2020	38.92	42.38	38.91	42.34	477,961	+1.56(+3.81%)
Mar 05, 2020	41.23	41.94	40.32	40.78	465,278	-1.85(-4.34%)
Mar 04, 2020	41.64	42.68	40.79	42.63	253,000	+1.62(+3.96%)
Mar 03, 2020	42.24	43.51	40.52	41.01	555,518	+0.30(+0.73%)
Mar 02, 2020	39.57	40.74	38.01	40.71	285,257	+1.40(+3.56%)
Feb 28, 2020	37.87	40.08	37.70	39.31	529,759	-0.12(-0.30%)
Feb 27, 2020	39.94	41.09	38.76	39.43	396,372	-1.48(-3.61%)
Feb 26, 2020	42.21	42.52	40.65	40.91	357,975	-0.85(-2.03%)
Feb 25, 2020	44.69	44.92	41.63	41.76	282,949	-2.77(-6.21%)
Feb 24, 2020	45.24	46.31	44.31	44.52	221,238	-2.77(-5.85%)
Feb 21, 2020	47.99	48.24	46.72	47.29	179,768	-0.99(-2.06%)
Feb 20, 2020	47.95	48.33	47.40	48.28	246,768	+0.04(+0.08%)
Feb 19, 2020	48.08	48.51	47.65	48.25	191,649	+0.42(+0.89%)
Feb 18, 2020	49.50	49.50	47.67	47.82	203,297	-1.84(-3.71%)
Feb 14, 2020	50.87	50.87	49.49	49.66	152,041	-1.13(-2.23%)
Feb 13, 2020	50.30	50.96	50.03	50.80	227,707	+0.07(+0.14%)
Feb 12, 2020	50.86	51.13	50.02	50.73	203,826	+0.37(+0.74%)
Feb 11, 2020	50.38	51.47	50.23	50.35	297,010	+0.36(+0.73%)
Feb 10, 2020	50.55	50.59	49.59	49.99	240,435	-0.77(-1.51%)
Feb 07, 2020	51.80	52.22	50.52	50.76	378,225	-1.43(-2.74%)
Feb 06, 2020	53.22	53.57	51.40	52.18	458,469	-0.83(-1.56%)
Feb 05, 2020	52.77	53.88	51.15	53.01	642,872	+1.07(+2.07%)
Feb 04, 2020	54.94	56.06	51.41	51.94	360,599	+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.