Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.92	38.17	37.20	37.35	1,430,843	-0.83(-2.17%)
Apr 29, 2020	37.20	38.61	36.63	38.18	1,568,426	+1.33(+3.61%)
Apr 28, 2020	36.73	37.56	36.10	36.85	1,579,564	+0.67(+1.85%)
Apr 27, 2020	34.91	36.68	34.66	36.18	1,595,456	+1.57(+4.54%)
Apr 24, 2020	33.26	34.83	32.98	34.61	820,000	+1.45(+4.37%)
Apr 23, 2020	32.38	34.04	32.38	33.16	1,154,463	+0.67(+2.06%)
Apr 22, 2020	32.00	32.66	31.85	32.49	2,717,715	+1.15(+3.67%)
Apr 21, 2020	31.75	32.25	31.01	31.34	1,052,871	-0.91(-2.82%)
Apr 20, 2020	31.68	33.18	31.07	32.25	1,269,413	+0.30(+0.94%)
Apr 17, 2020	31.29	32.05	30.72	31.95	1,429,400	+1.14(+3.70%)
Apr 16, 2020	31.12	31.20	30.07	30.81	1,239,018	-0.04(-0.13%)
Apr 15, 2020	31.77	31.88	30.25	30.85	1,539,860	-1.47(-4.55%)
Apr 14, 2020	32.69	32.95	31.18	32.32	1,350,065	+0.40(+1.25%)
Apr 13, 2020	30.08	32.21	30.05	31.92	1,335,948	+1.71(+5.66%)
Apr 09, 2020	31.00	32.44	30.10	30.21	2,568,800	-0.34(-1.11%)
Apr 08, 2020	30.18	30.85	29.94	30.55	1,451,510	+0.72(+2.41%)
Apr 07, 2020	31.16	31.52	29.68	29.83	2,461,573	-0.72(-2.36%)
Apr 06, 2020	30.02	30.74	29.64	30.55	1,231,409	+1.17(+3.98%)
Apr 03, 2020	28.39	29.94	28.02	29.38	1,686,300	+1.04(+3.67%)
Apr 02, 2020	27.23	29.00	27.23	28.34	2,280,251	+0.88(+3.20%)
Apr 01, 2020	28.37	28.58	26.85	27.46	4,170,094	-1.70(-5.83%)
Mar 31, 2020	28.77	29.79	28.27	29.16	938,864	+0.28(+0.97%)
Mar 30, 2020	29.40	29.95	27.56	28.88	1,170,074	-0.50(-1.70%)
Mar 27, 2020	28.50	30.24	27.52	29.38	1,120,900	+0.05(+0.17%)
Mar 26, 2020	27.10	29.38	26.77	29.33	1,231,029	+2.41(+8.95%)
Mar 25, 2020	27.01	28.05	26.30	26.92	1,527,919	+0.05(+0.19%)
Mar 24, 2020	26.48	27.99	26.01	26.87	1,245,102	+1.64(+6.50%)
Mar 23, 2020	27.62	28.19	25.00	25.23	1,160,266	-3.00(-10.63%)
Mar 20, 2020	29.20	31.21	28.04	28.23	1,927,300	-1.01(-3.45%)
Mar 19, 2020	25.07	29.91	24.14	29.24	2,695,941	+4.05(+16.08%)
Mar 18, 2020	21.95	25.96	21.42	25.19	2,451,226	+1.85(+7.93%)
Mar 17, 2020	26.03	26.87	20.73	23.34	2,510,818	-2.20(-8.61%)
Mar 16, 2020	25.00	26.49	24.57	25.54	2,485,018	-2.43(-8.69%)
Mar 13, 2020	26.97	27.97	26.00	27.97	1,349,100	+2.98(+11.92%)
Mar 12, 2020	27.18	28.40	24.96	24.99	1,967,566	-4.32(-14.74%)
Mar 11, 2020	30.78	31.14	28.64	29.31	1,552,294	-2.22(-7.04%)
Mar 10, 2020	31.39	31.76	29.38	31.53	1,926,527	+1.03(+3.38%)
Mar 09, 2020	32.60	33.25	30.44	30.50	2,053,559	-3.88(-11.29%)
Mar 06, 2020	33.72	34.97	33.69	34.38	1,515,700	-0.54(-1.55%)
Mar 05, 2020	34.07	34.98	33.78	34.92	1,944,156	-0.14(-0.40%)
Mar 04, 2020	34.42	35.14	33.96	35.06	1,807,352	+1.15(+3.39%)
Mar 03, 2020	34.37	34.75	33.10	33.91	1,696,776	-0.40(-1.17%)
Mar 02, 2020	32.57	34.35	32.34	34.31	1,620,418	+1.95(+6.03%)
Feb 28, 2020	31.53	33.41	31.53	32.36	3,017,900	+0.14(+0.43%)
Feb 27, 2020	32.66	33.94	31.73	32.22	3,294,746	-1.05(-3.16%)
Feb 26, 2020	35.30	35.46	32.61	33.27	1,802,349	-1.83(-5.21%)
Feb 25, 2020	36.16	36.28	34.97	35.10	2,452,650	-1.18(-3.25%)
Feb 24, 2020	35.99	36.80	35.16	36.28	3,075,282	-1.17(-3.12%)
Feb 21, 2020	37.74	38.40	37.30	37.45	1,156,000	-0.40(-1.06%)
Feb 20, 2020	38.29	39.37	37.51	37.85	2,255,967	-0.73(-1.89%)
Feb 19, 2020	41.50	42.67	38.40	38.58	2,660,591	-0.37(-0.95%)
Feb 18, 2020	39.68	40.13	38.69	38.95	2,394,817	-0.73(-1.84%)
Feb 14, 2020	39.80	40.02	39.35	39.68	795,600	+0.02(+0.05%)
Feb 13, 2020	38.42	40.52	38.30	39.66	1,161,330	-1.00(-2.46%)
Feb 12, 2020	40.72	41.47	40.48	40.66	517,859	+0.19(+0.47%)
Feb 11, 2020	40.19	40.83	39.89	40.47	662,146	+0.41(+1.02%)
Feb 10, 2020	40.70	41.15	39.90	40.06	922,130	-0.81(-1.98%)
Feb 07, 2020	41.11	41.27	40.72	40.87	478,700	-0.48(-1.16%)
Feb 06, 2020	42.75	42.96	41.02	41.35	1,499,938	-1.23(-2.89%)
Feb 05, 2020	41.71	42.67	41.52	42.58	766,049	+1.56(+3.80%)
Feb 04, 2020	40.19	41.63	40.19	41.02	1,327,466	+1.30(+3.27%)

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.