Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.68	32.86	31.76	32.01	560,868	-0.99(-3.01%)
Apr 29, 2020	32.75	33.18	32.28	33.00	398,070	+2.85(+9.46%)
Apr 28, 2020	30.80	30.86	30.05	30.15	367,382	+0.67(+2.27%)
Apr 27, 2020	28.57	29.59	28.51	29.48	398,217	+1.38(+4.91%)
Apr 24, 2020	28.22	28.33	27.71	28.09	251,690	+0.10(+0.35%)
Apr 23, 2020	28.10	28.62	27.97	28.00	396,136	+0.37(+1.35%)
Apr 22, 2020	27.41	27.81	27.12	27.62	2,810,992	+1.07(+4.02%)
Apr 21, 2020	27.11	27.54	26.22	26.56	1,254,133	-1.31(-4.69%)
Apr 20, 2020	28.19	28.52	27.76	27.86	497,835	-0.80(-2.80%)
Apr 17, 2020	28.60	28.82	28.24	28.67	1,063,123	+1.51(+5.57%)
Apr 16, 2020	27.49	27.59	26.89	27.15	587,062	-0.34(-1.23%)
Apr 15, 2020	28.62	28.67	27.36	27.49	414,741	-2.51(-8.35%)
Apr 14, 2020	30.15	30.55	29.67	30.00	507,578	+0.67(+2.28%)
Apr 13, 2020	29.42	29.62	28.45	29.33	369,550	-0.55(-1.83%)
Apr 09, 2020	29.27	30.11	29.05	29.87	393,803	+1.22(+4.27%)
Apr 08, 2020	28.37	28.91	28.05	28.65	348,354	+0.60(+2.12%)
Apr 07, 2020	29.67	29.77	27.86	28.05	694,739	+1.90(+7.27%)
Apr 06, 2020	25.37	26.47	25.35	26.15	720,759	+1.77(+7.26%)
Apr 03, 2020	25.02	25.33	23.99	24.38	406,623	-1.65(-6.35%)
Apr 02, 2020	25.33	27.01	25.31	26.04	546,901	+1.14(+4.58%)
Apr 01, 2020	25.95	26.22	24.80	24.90	490,137	-3.03(-10.84%)
Mar 31, 2020	27.24	28.55	26.19	27.92	634,500	+1.56(+5.93%)
Mar 30, 2020	26.12	26.52	25.77	26.36	394,194	+0.10(+0.38%)
Mar 27, 2020	26.38	26.86	25.91	26.26	339,255	-2.11(-7.43%)
Mar 26, 2020	27.24	28.59	27.15	28.37	558,016	+2.32(+8.92%)
Mar 25, 2020	26.23	27.22	25.60	26.04	1,515,854	+0.35(+1.35%)
Mar 24, 2020	25.05	25.78	24.34	25.70	794,611	+2.21(+9.40%)
Mar 23, 2020	23.77	24.12	22.86	23.49	813,231	+0.55(+2.38%)
Mar 20, 2020	24.24	24.54	22.89	22.94	704,999	-1.04(-4.34%)
Mar 19, 2020	22.95	24.79	22.47	23.99	511,370	+0.47(+2.00%)
Mar 18, 2020	23.75	24.18	22.47	23.51	632,629	-1.07(-4.34%)
Mar 17, 2020	24.21	24.91	23.84	24.58	651,788	-0.27(-1.10%)
Mar 16, 2020	24.23	26.15	24.11	24.85	544,970	-5.79(-18.89%)
Mar 13, 2020	30.00	30.72	28.09	30.64	496,728	+1.07(+3.64%)
Mar 12, 2020	30.49	30.58	28.77	29.57	441,402	-4.13(-12.27%)
Mar 11, 2020	35.26	35.28	33.49	33.70	445,450	-3.94(-10.48%)
Mar 10, 2020	37.65	37.74	36.15	37.64	439,524	+2.31(+6.53%)
Mar 09, 2020	36.34	37.34	35.34	35.34	384,537	-3.32(-8.58%)
Mar 06, 2020	37.63	39.02	37.51	38.65	461,775	+0.22(+0.58%)
Mar 05, 2020	38.88	39.07	37.95	38.43	393,504	-2.23(-5.49%)
Mar 04, 2020	40.46	40.79	39.93	40.66	281,194	+1.34(+3.41%)
Mar 03, 2020	40.44	40.74	39.04	39.32	540,293	-0.12(-0.31%)
Mar 02, 2020	39.55	39.59	38.84	39.45	514,986	-0.47(-1.18%)
Feb 28, 2020	39.74	40.21	39.00	39.92	638,599	+0.30(+0.75%)
Feb 27, 2020	40.40	41.27	39.62	39.62	796,609	-8.09(-16.95%)
Feb 26, 2020	48.08	48.66	47.56	47.71	252,573	-0.50(-1.05%)
Feb 25, 2020	49.87	49.87	48.05	48.21	263,312	-1.10(-2.23%)
Feb 24, 2020	49.56	49.68	49.20	49.31	190,815	-2.43(-4.70%)
Feb 21, 2020	52.19	52.20	51.67	51.74	120,100	-0.85(-1.62%)
Feb 20, 2020	52.59	52.68	52.22	52.59	124,195	-0.02(-0.05%)
Feb 19, 2020	52.58	52.78	52.43	52.62	97,414	+0.16(+0.30%)
Feb 18, 2020	52.47	52.60	52.25	52.46	85,946	-0.30(-0.56%)
Feb 14, 2020	52.93	53.01	52.60	52.76	155,779	-0.17(-0.31%)
Feb 13, 2020	52.63	53.21	52.53	52.92	125,397	+0.01(+0.02%)
Feb 12, 2020	52.52	52.94	52.43	52.92	142,595	+0.98(+1.88%)
Feb 11, 2020	52.16	52.41	51.62	51.94	206,844	+0.43(+0.83%)
Feb 10, 2020	51.67	51.99	51.10	51.51	285,504	-0.06(-0.11%)
Feb 07, 2020	51.73	51.74	51.08	51.57	159,287	-0.41(-0.78%)
Feb 06, 2020	52.57	52.59	51.94	51.97	103,185	-0.44(-0.84%)
Feb 05, 2020	52.47	52.58	52.17	52.41	167,044	+0.27(+0.52%)
Feb 04, 2020	52.17	52.28	52.02	52.14	143,082	+0.79(+1.55%)

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.