Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.47	31.58	31.14	31.29	1,849,375	-0.86(-2.68%)
Apr 29, 2020	31.91	32.29	31.91	32.15	1,300,537	+1.09(+3.50%)
Apr 28, 2020	31.44	31.49	31.07	31.07	1,989,418	+0.35(+1.14%)
Apr 27, 2020	30.39	30.80	30.38	30.72	3,843,711	+0.56(+1.86%)
Apr 24, 2020	30.23	30.23	29.86	30.16	1,529,053	+0.27(+0.89%)
Apr 23, 2020	29.97	30.52	29.86	29.89	1,432,011	+0.03(+0.11%)
Apr 22, 2020	29.91	29.91	29.69	29.86	2,335,349	+0.52(+1.77%)
Apr 21, 2020	29.41	29.75	29.25	29.34	1,193,163	-0.56(-1.87%)
Apr 20, 2020	30.02	30.47	29.90	29.90	1,788,501	-0.74(-2.43%)
Apr 17, 2020	30.46	30.64	30.17	30.64	1,642,861	+0.93(+3.12%)
Apr 16, 2020	29.78	29.87	29.44	29.71	1,236,143	-0.18(-0.59%)
Apr 15, 2020	30.00	30.08	29.76	29.89	1,881,999	-1.15(-3.71%)
Apr 14, 2020	31.06	31.37	30.93	31.04	2,408,152	+0.37(+1.20%)
Apr 13, 2020	30.88	31.11	30.43	30.68	2,534,640	-0.30(-0.97%)
Apr 09, 2020	30.79	31.15	30.65	30.98	3,094,606	+0.65(+2.15%)
Apr 08, 2020	30.14	30.45	29.91	30.32	2,902,562	+0.12(+0.39%)
Apr 07, 2020	31.05	31.11	30.18	30.21	2,158,046	+0.23(+0.75%)
Apr 06, 2020	29.46	30.08	29.30	29.98	2,162,433	+1.61(+5.69%)
Apr 03, 2020	28.70	28.70	28.13	28.37	1,728,906	-0.79(-2.72%)
Apr 02, 2020	28.57	29.26	28.50	29.16	5,675,053	+0.67(+2.35%)
Apr 01, 2020	28.86	29.18	28.48	28.49	1,839,143	-1.33(-4.45%)
Mar 31, 2020	29.63	30.21	29.50	29.82	2,666,622	-0.43(-1.44%)
Mar 30, 2020	29.58	30.26	29.37	30.26	3,510,705	+0.54(+1.83%)
Mar 27, 2020	29.61	30.16	29.16	29.71	3,009,759	-0.91(-2.97%)
Mar 26, 2020	29.51	30.67	29.51	30.63	3,157,474	+1.16(+3.94%)
Mar 25, 2020	28.78	30.00	28.39	29.46	3,118,187	+1.01(+3.54%)
Mar 24, 2020	27.83	28.60	27.68	28.46	2,803,615	+2.56(+9.89%)
Mar 23, 2020	26.41	26.55	25.72	25.90	4,420,817	-0.17(-0.64%)
Mar 20, 2020	26.93	27.49	26.06	26.06	3,266,935	-0.33(-1.27%)
Mar 19, 2020	25.87	27.07	25.75	26.40	2,710,410	+0.28(+1.09%)
Mar 18, 2020	26.39	26.84	25.29	26.11	4,376,604	-1.85(-6.60%)
Mar 17, 2020	26.88	28.03	26.53	27.96	3,423,866	+1.55(+5.89%)
Mar 16, 2020	25.74	27.46	25.72	26.41	3,314,719	-3.21(-10.84%)
Mar 13, 2020	29.79	30.05	28.12	29.61	3,209,971	+1.23(+4.33%)
Mar 12, 2020	29.76	29.76	27.82	28.39	4,377,014	-3.79(-11.77%)
Mar 11, 2020	33.03	33.05	31.94	32.17	2,558,720	-1.66(-4.91%)
Mar 10, 2020	34.05	34.05	32.71	33.83	3,412,123	+1.33(+4.09%)
Mar 09, 2020	33.20	33.65	32.44	32.51	3,838,858	-3.28(-9.18%)
Mar 06, 2020	35.66	36.05	35.48	35.79	3,633,970	-0.64(-1.74%)
Mar 05, 2020	36.49	36.83	36.28	36.42	1,411,754	-1.16(-3.09%)
Mar 04, 2020	37.08	37.59	36.85	37.59	2,038,383	+1.09(+3.00%)
Mar 03, 2020	37.13	37.59	36.17	36.49	4,252,619	-0.52(-1.40%)
Mar 02, 2020	36.39	37.06	36.17	37.01	2,577,070	+0.30(+0.82%)
Feb 28, 2020	35.95	36.71	35.73	36.71	4,344,464	-0.26(-0.70%)
Feb 27, 2020	37.43	37.87	36.94	36.97	1,625,352	-1.13(-2.96%)
Feb 26, 2020	38.41	38.60	38.04	38.10	1,530,926	+0.06(+0.15%)
Feb 25, 2020	38.80	38.86	37.94	38.04	2,559,021	-0.70(-1.81%)
Feb 24, 2020	38.76	38.97	38.71	38.74	1,240,303	-1.54(-3.82%)
Feb 21, 2020	40.25	40.39	40.18	40.28	533,259	-0.20(-0.50%)
Feb 20, 2020	40.59	40.65	40.28	40.48	650,712	-0.18(-0.45%)
Feb 19, 2020	40.69	40.79	40.65	40.66	299,258	+0.00(+0.00%)
Feb 18, 2020	40.64	40.73	40.54	40.66	412,566	-0.27(-0.65%)
Feb 14, 2020	40.98	41.03	40.81	40.93	541,996	-0.03(-0.08%)
Feb 13, 2020	40.90	41.08	40.88	40.96	595,385	-0.33(-0.79%)
Feb 12, 2020	41.28	41.33	41.23	41.29	492,008	+0.23(+0.57%)
Feb 11, 2020	41.03	41.15	41.00	41.05	469,990	+0.29(+0.72%)
Feb 10, 2020	40.63	40.76	40.60	40.76	507,979	+0.04(+0.10%)
Feb 07, 2020	40.83	40.95	40.68	40.72	579,453	-0.37(-0.89%)
Feb 06, 2020	41.09	41.15	41.01	41.09	1,019,497	+0.17(+0.41%)
Feb 05, 2020	40.91	40.96	40.80	40.92	582,108	+0.39(+0.97%)
Feb 04, 2020	40.49	40.60	40.48	40.53	694,635	+0.63(+1.59%)

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.