Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.34	35.51	33.89	34.02	1,478,591	-2.00(-5.56%)
Apr 29, 2020	34.52	36.26	34.51	36.02	2,248,976	+2.54(+7.59%)
Apr 28, 2020	33.04	34.07	32.71	33.48	1,362,093	+1.52(+4.76%)
Apr 27, 2020	31.57	32.08	30.80	31.96	2,526,380	+0.16(+0.49%)
Apr 24, 2020	32.94	32.94	31.57	31.80	2,262,835	-0.51(-1.58%)
Apr 23, 2020	33.36	33.67	32.26	32.31	1,467,137	-0.83(-2.52%)
Apr 22, 2020	33.90	34.03	33.08	33.15	792,926	+0.06(+0.18%)
Apr 21, 2020	33.16	33.85	32.94	33.09	883,376	-1.24(-3.60%)
Apr 20, 2020	34.74	35.28	33.81	34.32	1,139,699	-1.15(-3.24%)
Apr 17, 2020	34.59	35.71	34.22	35.47	1,718,369	+2.10(+6.29%)
Apr 16, 2020	33.87	33.95	32.38	33.37	1,825,504	-0.55(-1.62%)
Apr 15, 2020	35.40	35.62	33.77	33.92	1,321,046	-2.81(-7.64%)
Apr 14, 2020	37.58	37.81	36.14	36.73	1,131,859	+0.00(+0.00%)
Apr 13, 2020	38.68	38.68	36.30	36.73	858,299	-1.96(-5.07%)
Apr 09, 2020	37.72	39.72	37.72	38.69	1,502,273	+1.42(+3.82%)
Apr 08, 2020	35.96	37.52	35.31	37.27	1,066,277	+1.67(+4.69%)
Apr 07, 2020	36.93	37.35	35.51	35.60	1,398,110	+0.56(+1.60%)
Apr 06, 2020	33.88	35.33	33.61	35.04	1,325,975	+2.94(+9.17%)
Apr 03, 2020	32.03	33.10	31.78	32.10	1,451,943	-0.47(-1.45%)
Apr 02, 2020	31.80	33.97	31.56	32.57	1,406,022	+0.54(+1.69%)
Apr 01, 2020	32.22	32.59	31.28	32.03	1,301,799	-2.16(-6.32%)
Mar 31, 2020	34.20	34.71	33.73	34.19	1,968,769	-0.59(-1.69%)
Mar 30, 2020	33.10	34.91	32.29	34.77	1,387,371	+1.70(+5.13%)
Mar 27, 2020	33.22	34.32	32.42	33.08	1,118,580	-1.68(-4.83%)
Mar 26, 2020	33.01	35.04	32.12	34.76	1,181,908	+2.08(+6.37%)
Mar 25, 2020	33.16	34.52	31.64	32.67	2,557,362	-0.44(-1.33%)
Mar 24, 2020	31.07	33.36	29.95	33.12	1,880,997	+3.93(+13.45%)
Mar 23, 2020	30.66	31.41	27.99	29.19	1,830,696	-1.49(-4.86%)
Mar 20, 2020	36.85	37.27	30.30	30.68	3,579,986	-5.94(-16.22%)
Mar 19, 2020	33.37	37.52	31.41	36.62	2,375,718	+2.67(+7.86%)
Mar 18, 2020	32.70	34.25	31.07	33.95	2,565,790	-2.09(-5.80%)
Mar 17, 2020	33.72	37.00	31.66	36.04	2,905,755	+3.24(+9.87%)
Mar 16, 2020	31.99	37.26	31.62	32.80	3,004,673	-3.52(-9.70%)
Mar 13, 2020	34.76	36.36	33.54	36.33	2,954,726	+3.75(+11.51%)
Mar 12, 2020	35.84	36.62	32.57	32.58	2,897,538	-6.42(-16.46%)
Mar 11, 2020	40.97	41.17	38.76	39.00	2,256,548	-3.39(-7.99%)
Mar 10, 2020	40.11	42.44	39.52	42.38	1,931,340	+3.72(+9.62%)
Mar 09, 2020	40.72	41.16	37.92	38.66	2,002,266	-4.70(-10.84%)
Mar 06, 2020	42.92	43.83	42.41	43.36	1,855,606	-1.33(-2.96%)
Mar 05, 2020	45.92	46.28	44.34	44.69	1,634,993	-2.92(-6.12%)
Mar 04, 2020	47.01	47.68	45.95	47.60	1,071,907	+1.39(+3.02%)
Mar 03, 2020	47.37	48.14	45.99	46.21	1,714,036	-1.58(-3.31%)
Mar 02, 2020	44.83	47.81	44.71	47.79	2,025,847	+3.00(+6.71%)
Feb 28, 2020	44.05	44.81	43.16	44.79	3,441,017	-0.57(-1.26%)
Feb 27, 2020	47.23	47.44	45.36	45.36	1,947,756	-2.69(-5.60%)
Feb 26, 2020	49.81	50.08	47.98	48.05	1,646,702	-1.38(-2.80%)
Feb 25, 2020	51.36	51.36	49.35	49.43	1,223,050	-1.87(-3.65%)
Feb 24, 2020	51.28	51.80	51.19	51.30	1,128,885	-1.27(-2.42%)
Feb 21, 2020	52.60	52.80	52.10	52.58	1,118,081	-0.25(-0.48%)
Feb 20, 2020	52.48	53.06	52.48	52.83	766,018	+0.18(+0.34%)
Feb 19, 2020	52.78	53.04	52.64	52.65	718,289	+0.01(+0.02%)
Feb 18, 2020	52.90	53.00	52.29	52.64	695,481	-0.48(-0.90%)
Feb 14, 2020	52.95	53.16	52.60	53.12	948,956	+0.13(+0.24%)
Feb 13, 2020	52.72	53.06	52.54	53.00	854,905	+0.13(+0.24%)
Feb 12, 2020	53.74	53.87	52.82	52.87	782,569	-0.77(-1.44%)
Feb 11, 2020	54.78	55.02	53.57	53.64	936,335	-1.07(-1.95%)
Feb 10, 2020	55.76	55.76	53.53	54.71	1,288,674	+2.51(+4.81%)
Feb 07, 2020	52.04	52.50	51.80	52.20	815,941	-0.06(-0.11%)
Feb 06, 2020	52.73	52.92	52.22	52.26	692,950	-0.26(-0.50%)
Feb 05, 2020	52.47	52.81	52.20	52.53	1,433,361	+0.83(+1.61%)
Feb 04, 2020	51.96	52.49	51.64	51.69	788,889	+0.32(+0.63%)

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.