Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.01	39.24	38.37	38.60	377,123	-1.19(-2.99%)
Apr 29, 2020	38.99	40.66	38.49	39.79	530,368	+1.79(+4.71%)
Apr 28, 2020	38.55	39.11	37.36	38.00	362,382	+0.20(+0.53%)
Apr 27, 2020	36.57	38.04	36.39	37.80	372,122	+1.50(+4.13%)
Apr 24, 2020	36.22	36.78	35.62	36.30	464,208	+0.38(+1.06%)
Apr 23, 2020	36.01	36.16	35.10	35.92	338,075	+0.38(+1.07%)
Apr 22, 2020	33.61	35.96	33.56	35.54	548,414	+3.13(+9.66%)
Apr 21, 2020	32.50	33.32	32.20	32.41	245,470	-0.99(-2.96%)
Apr 20, 2020	34.13	34.19	32.99	33.40	361,966	-1.11(-3.22%)
Apr 17, 2020	33.20	34.59	33.20	34.51	254,171	+1.96(+6.02%)
Apr 16, 2020	31.84	33.18	31.35	32.55	286,060	+0.82(+2.58%)
Apr 15, 2020	32.09	32.64	31.47	31.73	291,798	-1.17(-3.56%)
Apr 14, 2020	33.15	34.14	32.21	32.90	584,698	-0.30(-0.90%)
Apr 13, 2020	34.34	34.37	32.46	33.20	342,765	-1.19(-3.46%)
Apr 09, 2020		34.39	34.39	34.39	0	+0.59(+1.75%)
Apr 08, 2020	31.71	33.87	31.71	33.80	466,329	+2.16(+6.83%)
Apr 07, 2020	31.35	32.20	30.56	31.64	314,600	+1.73(+5.78%)
Apr 06, 2020	30.10	30.92	29.36	29.91	480,827	+0.73(+2.50%)
Apr 03, 2020	30.09	30.44	28.23	29.18	207,825	-0.91(-3.02%)
Apr 02, 2020	29.81	31.06	29.54	30.09	259,195	+0.49(+1.66%)
Apr 01, 2020	30.10	30.10	28.88	29.60	402,872	-1.45(-4.67%)
Mar 31, 2020	30.37	32.70	30.18	31.05	471,698	+0.83(+2.75%)
Mar 30, 2020	29.19	30.54	28.26	30.22	384,241	+0.78(+2.65%)
Mar 27, 2020	29.33	30.25	27.78	29.44	367,658	-0.73(-2.42%)
Mar 26, 2020	29.14	31.51	29.14	30.17	392,238	+1.06(+3.64%)
Mar 25, 2020	28.99	31.25	27.77	29.11	830,242	+0.36(+1.25%)
Mar 24, 2020	26.32	28.88	25.65	28.75	786,513	+3.73(+14.91%)
Mar 23, 2020	25.59	26.66	24.73	25.02	628,385	-1.63(-6.12%)
Mar 20, 2020	26.73	29.71	26.13	26.65	543,422	-0.03(-0.11%)
Mar 19, 2020	24.50	27.69	24.25	26.68	588,187	+2.13(+8.68%)
Mar 18, 2020	25.60	26.40	23.21	24.55	712,745	-2.21(-8.26%)
Mar 17, 2020	29.35	30.00	26.69	26.76	646,912	-2.31(-7.95%)
Mar 16, 2020	31.66	32.16	28.67	29.07	605,352	-5.35(-15.54%)
Mar 13, 2020	32.61	34.52	32.16	34.42	536,660	+3.17(+10.14%)
Mar 12, 2020	34.75	34.92	31.04	31.25	722,445	-4.58(-12.78%)
Mar 11, 2020	36.28	36.69	35.40	35.83	572,000	-1.01(-2.74%)
Mar 10, 2020	35.88	37.15	35.68	36.84	841,942	+1.78(+5.08%)
Mar 09, 2020	37.35	37.89	33.50	35.06	721,933	-3.62(-9.36%)
Mar 06, 2020	38.43	39.25	38.19	38.68	432,454	-0.55(-1.40%)
Mar 05, 2020	40.00	40.24	38.92	39.23	410,201	-1.39(-3.42%)
Mar 04, 2020	41.10	41.28	40.26	40.62	443,357	+0.01(+0.02%)
Mar 03, 2020	42.09	42.52	40.54	40.61	564,796	-0.79(-1.91%)
Mar 02, 2020	41.54	41.79	40.88	41.40	801,702	+0.00(+0.00%)
Feb 28, 2020	41.94	41.94	40.22	41.40	882,312	-1.63(-3.79%)
Feb 27, 2020	42.74	43.42	42.12	43.03	236,211	-0.60(-1.38%)
Feb 26, 2020	44.57	45.07	43.54	43.63	437,694	-0.96(-2.15%)
Feb 25, 2020	45.66	46.04	44.39	44.59	434,162	-1.08(-2.36%)
Feb 24, 2020	46.07	46.07	45.22	45.67	285,180	-1.36(-2.89%)
Feb 21, 2020	47.49	47.56	46.72	47.03	261,618	-0.63(-1.32%)
Feb 20, 2020	47.14	47.70	47.10	47.66	283,310	+0.44(+0.93%)
Feb 19, 2020	48.03	48.07	46.96	47.22	336,960	-0.64(-1.34%)
Feb 18, 2020	47.82	48.38	47.82	47.86	530,092	-0.15(-0.31%)
Feb 14, 2020		48.01	48.01	48.01	0	-0.04(-0.08%)
Feb 13, 2020	46.19	48.53	45.43	48.05	1,123,242	+2.49(+5.47%)
Feb 12, 2020	43.75	45.66	43.61	45.56	778,074	+1.92(+4.40%)
Feb 11, 2020	44.41	44.70	42.83	43.64	521,276	-0.39(-0.89%)
Feb 10, 2020	44.08	44.63	43.89	44.03	405,673	-0.08(-0.18%)
Feb 07, 2020	44.46	44.46	43.85	44.11	267,904	-0.44(-0.99%)
Feb 06, 2020	44.00	44.85	43.98	44.55	220,095	+0.78(+1.78%)
Feb 05, 2020	43.48	43.99	43.48	43.77	157,023	+0.70(+1.63%)
Feb 04, 2020	42.75	43.24	42.52	43.07	145,023	+0.62(+1.46%)

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.