Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.64	34.96	33.92	34.07	1,744,593	-1.14(-3.25%)
Apr 29, 2020	33.67	35.77	33.66	35.21	1,379,325	+2.58(+7.92%)
Apr 28, 2020	32.26	33.28	32.05	32.63	2,204,785	+1.23(+3.92%)
Apr 27, 2020	31.28	31.53	30.83	31.40	1,659,134	+0.68(+2.22%)
Apr 24, 2020	30.66	30.84	30.21	30.72	1,214,160	+0.63(+2.09%)
Apr 23, 2020	30.82	31.28	29.99	30.09	1,252,821	-0.43(-1.40%)
Apr 22, 2020	31.06	31.26	30.21	30.52	683,837	+0.28(+0.92%)
Apr 21, 2020	30.08	30.98	29.99	30.24	818,970	-0.82(-2.64%)
Apr 20, 2020	30.78	31.76	30.41	31.06	1,341,319	-0.58(-1.85%)
Apr 17, 2020	31.39	32.08	30.96	31.64	1,266,054	+1.74(+5.81%)
Apr 16, 2020	30.43	30.68	29.50	29.91	1,050,042	-0.45(-1.50%)
Apr 15, 2020	29.08	30.68	29.08	30.36	1,317,762	-1.23(-3.90%)
Apr 14, 2020	32.53	33.50	31.02	31.59	2,001,073	-0.13(-0.41%)
Apr 13, 2020	32.13	32.47	30.67	31.72	1,303,767	-0.31(-0.98%)
Apr 09, 2020	31.57	32.21	31.18	32.04	1,919,242	+1.50(+4.92%)
Apr 08, 2020	29.69	30.74	29.33	30.54	1,685,740	+1.38(+4.73%)
Apr 07, 2020	30.26	30.95	28.94	29.16	1,513,485	+0.85(+2.99%)
Apr 06, 2020	26.95	28.45	26.47	28.31	1,678,355	+2.71(+10.61%)
Apr 03, 2020	26.01	26.83	25.16	25.59	1,405,810	-0.24(-0.95%)
Apr 02, 2020	26.14	27.10	25.47	25.84	1,525,111	-0.37(-1.40%)
Apr 01, 2020	26.45	27.26	25.95	26.21	1,458,217	-1.66(-5.95%)
Mar 31, 2020	27.60	29.23	27.52	27.86	1,758,226	+0.06(+0.22%)
Mar 30, 2020	27.63	28.23	26.74	27.80	1,580,151	-0.14(-0.50%)
Mar 27, 2020	26.96	28.62	25.78	27.94	2,670,489	-0.07(-0.25%)
Mar 26, 2020	26.77	28.62	26.77	28.01	2,128,455	+1.34(+5.01%)
Mar 25, 2020	25.94	28.28	24.84	26.68	2,468,336	+1.24(+4.87%)
Mar 24, 2020	22.69	25.73	22.50	25.44	2,266,495	+4.29(+20.31%)
Mar 23, 2020	22.32	22.56	21.03	21.14	2,368,046	-1.43(-6.34%)
Mar 20, 2020	24.20	25.79	22.47	22.57	2,480,558	-1.17(-4.93%)
Mar 19, 2020	21.89	24.88	20.93	23.74	3,076,393	+1.56(+7.04%)
Mar 18, 2020	25.87	26.07	19.86	22.18	2,204,158	-5.53(-19.97%)
Mar 17, 2020	28.43	29.67	26.89	27.72	2,900,405	-0.50(-1.76%)
Mar 16, 2020	30.29	31.15	28.02	28.21	2,659,537	-4.84(-14.66%)
Mar 13, 2020	32.22	33.11	30.72	33.06	4,698,100	+1.96(+6.32%)
Mar 12, 2020	33.78	34.02	31.03	31.09	1,900,931	-4.37(-12.33%)
Mar 11, 2020	35.48	35.95	34.97	35.47	1,851,104	-0.79(-2.19%)
Mar 10, 2020	36.07	36.42	34.83	36.26	1,794,750	+1.34(+3.82%)
Mar 09, 2020	36.93	37.96	34.74	34.93	2,139,957	-4.25(-10.85%)
Mar 06, 2020	39.00	40.21	38.71	39.18	1,815,571	-0.88(-2.20%)
Mar 05, 2020	40.57	40.92	39.89	40.06	1,688,361	-1.42(-3.43%)
Mar 04, 2020	41.25	41.53	40.56	41.48	1,155,917	+0.94(+2.33%)
Mar 03, 2020	41.10	41.33	40.10	40.54	1,860,030	-0.38(-0.93%)
Mar 02, 2020	39.65	40.99	38.87	40.92	1,916,576	+1.26(+3.16%)
Feb 28, 2020	38.37	39.83	38.24	39.66	2,085,110	+0.26(+0.66%)
Feb 27, 2020	39.76	40.37	38.89	39.40	2,637,363	-1.14(-2.82%)
Feb 26, 2020	41.34	41.68	40.55	40.55	1,652,986	-0.26(-0.64%)
Feb 25, 2020	43.14	43.27	40.76	40.81	1,815,734	-2.20(-5.11%)
Feb 24, 2020	43.01	43.58	41.99	43.01	1,748,328	-1.62(-3.63%)
Feb 21, 2020	46.40	46.41	44.39	44.62	1,603,628	-0.80(-1.75%)
Feb 20, 2020	44.73	45.71	44.73	45.42	1,350,423	+0.42(+0.92%)
Feb 19, 2020	44.22	45.23	44.04	45.01	1,114,784	+1.02(+2.32%)
Feb 18, 2020	44.13	44.50	43.69	43.98	919,434	-0.36(-0.82%)
Feb 14, 2020	45.02	45.04	44.20	44.35	645,517	-0.74(-1.63%)
Feb 13, 2020	45.20	45.53	44.80	45.08	576,478	-0.60(-1.31%)
Feb 12, 2020	45.50	45.81	45.20	45.68	625,190	+0.60(+1.32%)
Feb 11, 2020	44.21	45.37	44.01	45.08	1,045,467	+1.10(+2.50%)
Feb 10, 2020	43.87	44.08	43.70	43.98	455,948	-0.03(-0.06%)
Feb 07, 2020	44.27	44.40	43.75	44.01	597,231	-0.69(-1.55%)
Feb 06, 2020	45.53	45.54	44.54	44.70	594,023	-0.68(-1.51%)
Feb 05, 2020	45.19	45.66	45.14	45.39	822,224	+0.72(+1.61%)
Feb 04, 2020	44.70	44.98	44.46	44.67	950,866	+0.75(+1.71%)

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.