Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.49	31.59	31.16	31.31	1,848,406	-0.86(-2.68%)
Apr 29, 2020	31.93	32.31	31.93	32.17	1,299,856	+1.09(+3.50%)
Apr 28, 2020	31.46	31.50	31.08	31.08	1,988,376	+0.35(+1.14%)
Apr 27, 2020	30.41	30.82	30.39	30.73	3,841,697	+0.56(+1.86%)
Apr 24, 2020	30.25	30.25	29.88	30.17	1,528,252	+0.27(+0.89%)
Apr 23, 2020	29.99	30.53	29.88	29.91	1,431,260	+0.03(+0.11%)
Apr 22, 2020	29.92	29.92	29.70	29.87	2,334,125	+0.52(+1.77%)
Apr 21, 2020	29.43	29.76	29.26	29.35	1,192,537	-0.56(-1.87%)
Apr 20, 2020	30.03	30.48	29.91	29.91	1,787,564	-0.74(-2.43%)
Apr 17, 2020	30.47	30.66	30.18	30.66	1,642,000	+0.93(+3.12%)
Apr 16, 2020	29.80	29.89	29.46	29.73	1,235,495	-0.18(-0.59%)
Apr 15, 2020	30.01	30.10	29.78	29.91	1,881,013	-1.15(-3.71%)
Apr 14, 2020	31.08	31.39	30.95	31.06	2,406,890	+0.37(+1.20%)
Apr 13, 2020	30.90	31.13	30.45	30.69	2,533,312	-0.30(-0.97%)
Apr 09, 2020	30.81	31.17	30.67	30.99	3,092,985	+0.65(+2.15%)
Apr 08, 2020	30.16	30.47	29.93	30.34	2,901,041	+0.12(+0.39%)
Apr 07, 2020	31.07	31.13	30.20	30.22	2,156,915	+0.23(+0.75%)
Apr 06, 2020	29.48	30.10	29.31	30.00	2,161,300	+1.61(+5.68%)
Apr 03, 2020	28.71	28.71	28.14	28.38	1,728,000	-0.79(-2.72%)
Apr 02, 2020	28.58	29.28	28.51	29.18	5,672,079	+0.67(+2.35%)
Apr 01, 2020	28.88	29.20	28.49	28.51	1,838,179	-1.33(-4.45%)
Mar 31, 2020	29.65	30.22	29.51	29.84	2,665,225	-0.43(-1.44%)
Mar 30, 2020	29.60	30.27	29.38	30.27	3,508,865	+0.54(+1.83%)
Mar 27, 2020	29.63	30.18	29.17	29.73	3,008,182	-0.91(-2.97%)
Mar 26, 2020	29.53	30.68	29.53	30.64	3,155,819	+1.16(+3.94%)
Mar 25, 2020	28.79	30.01	28.41	29.48	3,116,553	+1.01(+3.54%)
Mar 24, 2020	27.84	28.61	27.69	28.47	2,802,146	+2.56(+9.89%)
Mar 23, 2020	26.42	26.56	25.73	25.91	4,418,500	-0.17(-0.64%)
Mar 20, 2020	26.95	27.51	26.08	26.08	3,265,223	-0.33(-1.27%)
Mar 19, 2020	25.88	27.08	25.76	26.41	2,708,990	+0.28(+1.09%)
Mar 18, 2020	26.40	26.85	25.30	26.13	4,374,310	-1.85(-6.60%)
Mar 17, 2020	26.90	28.04	26.54	27.97	3,422,072	+1.55(+5.89%)
Mar 16, 2020	25.75	27.47	25.73	26.42	3,312,982	-3.21(-10.84%)
Mar 13, 2020	29.81	30.07	28.13	29.63	3,208,289	+1.23(+4.33%)
Mar 12, 2020	29.77	29.77	27.83	28.40	4,374,721	-3.79(-11.77%)
Mar 11, 2020	33.05	33.07	31.96	32.19	2,557,379	-1.66(-4.91%)
Mar 10, 2020	34.07	34.07	32.73	33.85	3,410,336	+1.33(+4.09%)
Mar 09, 2020	33.22	33.66	32.46	32.52	3,836,847	-3.29(-9.18%)
Mar 06, 2020	35.68	36.07	35.50	35.81	3,632,065	-0.64(-1.74%)
Mar 05, 2020	36.51	36.85	36.30	36.44	1,411,014	-1.16(-3.09%)
Mar 04, 2020	37.10	37.61	36.87	37.61	2,037,315	+1.10(+3.00%)
Mar 03, 2020	37.15	37.61	36.18	36.51	4,250,391	-0.52(-1.40%)
Mar 02, 2020	36.41	37.08	36.19	37.03	2,575,720	+0.30(+0.82%)
Feb 28, 2020	35.97	36.73	35.75	36.73	4,342,188	-0.26(-0.70%)
Feb 27, 2020	37.45	37.89	36.96	36.99	1,624,500	-1.13(-2.96%)
Feb 26, 2020	38.43	38.62	38.06	38.12	1,530,124	+0.06(+0.15%)
Feb 25, 2020	38.82	38.88	37.96	38.06	2,557,680	-0.70(-1.81%)
Feb 24, 2020	38.78	38.99	38.73	38.76	1,239,653	-1.54(-3.82%)
Feb 21, 2020	40.27	40.41	40.20	40.30	532,980	-0.20(-0.50%)
Feb 20, 2020	40.61	40.67	40.31	40.50	650,371	-0.18(-0.45%)
Feb 19, 2020	40.71	40.82	40.67	40.68	299,101	+0.00(+0.00%)
Feb 18, 2020	40.66	40.75	40.57	40.68	412,350	-0.27(-0.65%)
Feb 14, 2020	41.00	41.06	40.84	40.95	541,712	-0.03(-0.08%)
Feb 13, 2020	40.92	41.10	40.90	40.98	595,073	-0.33(-0.79%)
Feb 12, 2020	41.30	41.35	41.25	41.31	491,751	+0.23(+0.57%)
Feb 11, 2020	41.05	41.18	41.02	41.08	469,744	+0.29(+0.72%)
Feb 10, 2020	40.65	40.78	40.62	40.78	507,712	+0.04(+0.10%)
Feb 07, 2020	40.85	40.97	40.70	40.74	579,149	-0.37(-0.89%)
Feb 06, 2020	41.11	41.17	41.03	41.11	1,018,962	+0.17(+0.41%)
Feb 05, 2020	40.93	40.98	40.82	40.94	581,803	+0.39(+0.97%)
Feb 04, 2020	40.51	40.62	40.50	40.55	694,271	+0.64(+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.