Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.63	30.89	29.87	30.15	6,865,878	-1.52(-4.80%)
Apr 29, 2020	31.23	32.14	30.57	31.67	8,888,099	+1.36(+4.48%)
Apr 28, 2020	31.39	32.02	30.26	30.31	9,391,988	+0.04(+0.13%)
Apr 27, 2020	28.76	30.49	28.47	30.27	7,890,904	+1.61(+5.61%)
Apr 24, 2020	27.94	28.93	27.65	28.66	7,753,773	+0.96(+3.47%)
Apr 23, 2020	27.52	28.42	27.52	27.70	5,913,725	+0.23(+0.85%)
Apr 22, 2020	27.92	28.39	27.21	27.47	9,578,976	-0.02(-0.09%)
Apr 21, 2020	27.40	27.93	26.73	27.49	9,581,642	-0.08(-0.29%)
Apr 20, 2020	27.06	28.34	26.47	27.57	10,238,152	+0.59(+2.19%)
Apr 17, 2020	24.96	27.06	24.92	26.98	10,067,082	+3.04(+12.69%)
Apr 16, 2020	25.46	25.46	23.62	23.95	7,248,757	-1.35(-5.33%)
Apr 15, 2020	25.60	25.95	25.17	25.30	10,371,966	-1.66(-6.14%)
Apr 14, 2020	28.06	28.44	26.49	26.95	7,979,104	-0.47(-1.71%)
Apr 13, 2020	29.13	29.20	27.22	27.42	9,597,029	-1.75(-6.01%)
Apr 09, 2020	27.24	29.18	27.10	29.17	11,958,303	+2.75(+10.43%)
Apr 08, 2020	25.08	26.62	24.95	26.42	10,358,978	+1.70(+6.90%)
Apr 07, 2020	25.79	26.12	24.58	24.71	14,526,391	+0.66(+2.75%)
Apr 06, 2020	23.55	24.55	22.99	24.05	14,507,488	+2.07(+9.41%)
Apr 03, 2020	22.81	23.08	21.34	21.98	11,142,599	-1.03(-4.46%)
Apr 02, 2020	22.86	23.92	22.32	23.01	11,027,634	+0.01(+0.04%)
Apr 01, 2020	23.11	23.66	22.69	23.00	11,266,742	-1.91(-7.68%)
Mar 31, 2020	25.70	26.20	24.41	24.92	10,306,888	-1.39(-5.28%)
Mar 30, 2020	26.79	27.09	25.59	26.30	9,670,928	-0.57(-2.13%)
Mar 27, 2020	26.25	28.08	26.06	26.88	10,693,775	-0.82(-2.95%)
Mar 26, 2020	24.91	28.01	24.67	27.69	12,672,886	+2.92(+11.77%)
Mar 25, 2020	24.27	25.85	23.31	24.78	16,584,879	+0.44(+1.83%)
Mar 24, 2020	21.76	24.55	21.19	24.33	12,868,995	+3.58(+17.24%)
Mar 23, 2020	22.62	23.53	20.61	20.75	15,880,876	-3.51(-14.48%)
Mar 20, 2020	24.49	24.79	22.62	24.27	19,316,478	+0.06(+0.23%)
Mar 19, 2020	22.31	25.85	21.43	24.21	13,319,349	+1.33(+5.83%)
Mar 18, 2020	21.92	23.81	21.04	22.88	13,976,599	-0.77(-3.25%)
Mar 17, 2020	22.85	24.03	20.96	23.65	17,484,592	+1.54(+6.94%)
Mar 16, 2020	23.00	24.50	19.40	22.11	14,874,280	-5.22(-19.10%)
Mar 13, 2020	26.48	27.58	24.75	27.33	15,337,845	+2.92(+11.95%)
Mar 12, 2020	24.50	26.79	23.38	24.41	15,321,987	-2.78(-10.22%)
Mar 11, 2020	28.34	28.67	26.91	27.19	14,219,835	-2.17(-7.37%)
Mar 10, 2020	29.27	29.79	27.41	29.36	18,340,874	+1.48(+5.30%)
Mar 09, 2020	29.46	30.66	27.38	27.88	18,668,148	-4.98(-15.15%)
Mar 06, 2020	33.52	34.33	31.95	32.86	17,287,366	-2.38(-6.74%)
Mar 05, 2020	36.61	36.77	34.76	35.23	14,982,001	-3.05(-7.96%)
Mar 04, 2020	38.16	38.46	37.05	38.28	11,800,105	+0.40(+1.05%)
Mar 03, 2020	39.09	39.91	37.52	37.88	12,809,040	-1.55(-3.93%)
Mar 02, 2020	38.89	39.44	36.85	39.43	10,095,951	+2.16(+5.79%)
Feb 28, 2020	37.20	37.90	36.29	37.28	13,302,792	-1.14(-2.97%)
Feb 27, 2020	40.26	40.58	38.41	38.42	9,248,289	-2.54(-6.21%)
Feb 26, 2020	41.78	42.18	40.92	40.96	8,487,266	-0.49(-1.19%)
Feb 25, 2020	43.42	43.45	41.32	41.45	8,953,181	-1.99(-4.58%)
Feb 24, 2020	43.34	43.90	43.04	43.44	9,098,693	-0.87(-1.97%)
Feb 21, 2020	44.30	44.51	43.82	44.31	6,981,515	-0.37(-0.83%)
Feb 20, 2020	43.94	44.79	43.81	44.68	6,418,682	+0.57(+1.28%)
Feb 19, 2020	43.84	44.15	43.67	44.12	4,226,617	+0.48(+1.11%)
Feb 18, 2020	44.14	44.27	43.25	43.63	5,280,184	-0.75(-1.69%)
Feb 14, 2020	44.27	44.41	43.94	44.39	5,042,886	+0.10(+0.22%)
Feb 13, 2020	43.59	44.36	43.46	44.29	5,152,507	+0.67(+1.54%)
Feb 12, 2020	44.22	44.44	43.43	43.62	5,322,551	-0.30(-0.68%)
Feb 11, 2020	43.56	44.16	43.56	43.91	4,704,444	+0.38(+0.88%)
Feb 10, 2020	43.14	43.60	43.13	43.53	3,600,794	+0.05(+0.11%)
Feb 07, 2020	43.00	43.59	42.73	43.48	5,146,075	+0.07(+0.17%)
Feb 06, 2020	43.79	43.97	43.11	43.41	5,462,894	-0.20(-0.46%)
Feb 05, 2020	43.12	43.81	43.09	43.61	6,110,699	+1.02(+2.39%)
Feb 04, 2020	42.78	43.19	42.54	42.59	5,637,603	+0.53(+1.26%)

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.