Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.87	42.23	40.36	40.51	1,308,787	-1.36(-3.24%)
Apr 29, 2020	42.49	43.02	41.29	41.86	597,074	-0.66(-1.54%)
Apr 28, 2020	41.84	42.69	41.69	42.52	688,528	+1.42(+3.46%)
Apr 27, 2020	42.66	42.69	40.94	41.10	790,496	-2.50(-5.74%)
Apr 24, 2020	42.66	43.60	42.58	43.60	486,678	+0.38(+0.89%)
Apr 23, 2020	42.81	43.62	42.63	43.21	829,998	+0.66(+1.54%)
Apr 22, 2020	42.82	43.19	41.97	42.56	904,042	-1.26(-2.89%)
Apr 21, 2020	44.57	44.57	43.57	43.82	805,963	+1.49(+3.52%)
Apr 20, 2020	41.86	42.39	41.45	42.33	902,796	+1.06(+2.56%)
Apr 17, 2020	42.81	43.62	40.90	41.27	1,329,050	-1.77(-4.11%)
Apr 16, 2020	42.47	43.24	42.32	43.04	649,984	+1.40(+3.35%)
Apr 15, 2020	40.73	41.98	40.67	41.65	977,538	+2.98(+7.70%)
Apr 14, 2020	38.73	39.27	38.41	38.67	704,953	-0.06(-0.15%)
Apr 13, 2020	39.15	39.93	38.68	38.73	830,449	-0.88(-2.22%)
Apr 09, 2020	38.81	40.02	38.52	39.61	1,069,752	-0.01(-0.02%)
Apr 08, 2020	39.52	40.32	39.07	39.62	777,643	-0.77(-1.90%)
Apr 07, 2020	39.39	40.51	38.47	40.38	1,268,581	-1.39(-3.32%)
Apr 06, 2020	41.09	41.86	40.61	41.77	658,655	-0.37(-0.87%)
Apr 03, 2020	42.02	43.45	41.83	42.14	654,917	+0.38(+0.92%)
Apr 02, 2020	42.26	42.61	41.18	41.75	1,113,446	+0.72(+1.76%)
Apr 01, 2020	41.99	42.36	40.51	41.03	1,056,911	+1.58(+4.01%)
Mar 31, 2020	39.96	40.76	39.03	39.45	1,078,239	-0.87(-2.16%)
Mar 30, 2020	42.09	43.16	40.05	40.32	1,963,972	-1.02(-2.47%)
Mar 27, 2020	39.77	41.81	39.16	41.34	1,526,113	+3.03(+7.90%)
Mar 26, 2020	38.80	39.94	37.50	38.31	1,838,167	+0.59(+1.56%)
Mar 25, 2020	38.83	40.58	37.16	37.72	910,564	-0.47(-1.23%)
Mar 24, 2020	37.42	39.71	36.20	38.19	1,191,677	-2.12(-5.25%)
Mar 23, 2020	34.41	40.78	33.97	40.31	2,122,126	+4.56(+12.76%)
Mar 20, 2020	32.12	35.75	31.53	35.75	2,827,510	+6.05(+20.36%)
Mar 19, 2020	28.29	32.14	27.43	29.70	1,319,343	+2.63(+9.70%)
Mar 18, 2020	32.14	33.27	23.87	27.08	2,500,999	-6.00(-18.14%)
Mar 17, 2020	40.30	41.98	32.42	33.08	1,654,202	-7.22(-17.93%)
Mar 16, 2020	39.17	41.68	36.70	40.30	1,580,444	+5.79(+16.76%)
Mar 13, 2020	35.00	37.02	32.90	34.51	1,661,239	-2.21(-6.01%)
Mar 12, 2020	38.32	42.68	35.32	36.72	2,378,329	+0.75(+2.08%)
Mar 11, 2020	42.52	43.80	35.33	35.97	2,338,048	-4.48(-11.07%)
Mar 10, 2020	46.24	49.15	40.06	40.45	3,150,698	-7.75(-16.08%)
Mar 09, 2020	53.99	54.49	47.25	48.20	3,993,321	+4.03(+9.12%)
Mar 06, 2020	44.75	45.99	42.30	44.17	6,161,866	+5.98(+15.66%)
Mar 05, 2020	37.31	38.44	37.08	38.19	2,023,888	+2.57(+7.22%)
Mar 04, 2020	36.83	37.50	35.29	35.62	1,547,687	-1.19(-3.23%)
Mar 03, 2020	35.06	39.08	34.08	36.80	4,337,495	+1.68(+4.79%)
Mar 02, 2020	36.10	36.93	35.04	35.12	3,240,694	-0.13(-0.37%)
Feb 28, 2020	35.42	36.38	35.18	35.25	4,441,563	+1.60(+4.75%)
Feb 27, 2020	34.23	34.46	32.99	33.66	2,756,396	+0.98(+3.00%)
Feb 26, 2020	32.44	33.58	32.18	32.67	1,985,212	-0.52(-1.58%)
Feb 25, 2020	32.61	33.61	32.56	33.20	1,842,961	+0.57(+1.75%)
Feb 24, 2020	32.96	33.09	32.48	32.63	2,401,224	+1.39(+4.46%)
Feb 21, 2020	31.10	31.76	31.00	31.23	1,674,828	+0.83(+2.74%)
Feb 20, 2020	30.06	30.57	30.00	30.40	1,278,234	+0.69(+2.33%)
Feb 19, 2020	29.45	29.76	29.37	29.71	639,131	+0.02(+0.06%)
Feb 18, 2020	29.62	30.01	29.34	29.69	1,014,278	+0.56(+1.92%)
Feb 14, 2020	29.25	29.43	29.05	29.13	1,294,453	+0.38(+1.33%)
Feb 13, 2020	28.50	28.90	28.38	28.75	1,502,247	+0.31(+1.08%)
Feb 12, 2020	28.42	28.54	28.21	28.44	869,376	-0.42(-1.46%)
Feb 11, 2020	29.17	29.24	28.79	28.86	1,445,371	-0.48(-1.62%)
Feb 10, 2020	29.49	29.57	29.23	29.34	1,351,468	+0.25(+0.87%)
Feb 07, 2020	28.97	29.26	28.76	29.08	1,850,303	+1.00(+3.56%)
Feb 06, 2020	27.75	28.18	27.66	28.08	1,314,348	+0.39(+1.42%)
Feb 05, 2020	27.85	28.08	27.62	27.69	1,635,452	-0.92(-3.20%)
Feb 04, 2020	28.85	28.89	28.31	28.61	1,732,216	-1.23(-4.13%)

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.