Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.39	39.13	38.25	38.44	4,532,528	-0.43(-1.11%)
Apr 29, 2020	40.83	41.15	38.34	38.87	6,298,635	-0.21(-0.53%)
Apr 28, 2020	39.51	40.20	39.01	39.08	4,481,633	+0.18(+0.46%)
Apr 27, 2020	37.95	39.17	37.87	38.90	2,933,187	+1.39(+3.70%)
Apr 24, 2020	37.37	37.70	36.88	37.51	3,966,750	+0.35(+0.93%)
Apr 23, 2020	37.18	38.00	36.91	37.17	3,197,614	+0.40(+1.10%)
Apr 22, 2020	36.75	37.01	36.03	36.76	3,377,715	+0.74(+2.05%)
Apr 21, 2020	35.69	36.55	35.63	36.02	3,271,255	-0.55(-1.51%)
Apr 20, 2020	36.75	37.41	36.38	36.58	3,405,876	-0.88(-2.35%)
Apr 17, 2020	37.59	38.17	36.55	37.46	4,872,177	+0.84(+2.30%)
Apr 16, 2020	35.80	36.79	35.33	36.62	4,850,666	+0.81(+2.25%)
Apr 15, 2020	36.05	36.63	35.45	35.81	3,516,021	-1.39(-3.73%)
Apr 14, 2020	37.57	37.81	36.61	37.20	3,895,638	+0.28(+0.76%)
Apr 13, 2020	37.57	37.62	36.51	36.91	3,534,835	-0.90(-2.38%)
Apr 09, 2020	37.17	38.31	37.17	37.81	3,380,001	+0.78(+2.10%)
Apr 08, 2020	35.47	37.21	35.24	37.04	5,104,960	+2.00(+5.69%)
Apr 07, 2020	34.69	35.87	34.57	35.04	5,960,028	+1.90(+5.74%)
Apr 06, 2020	32.04	33.30	31.69	33.14	6,018,847	+2.78(+9.16%)
Apr 03, 2020	31.29	31.42	30.14	30.36	4,961,854	-0.56(-1.82%)
Apr 02, 2020	30.75	31.37	29.98	30.92	4,296,850	-0.18(-0.57%)
Apr 01, 2020	30.98	32.01	30.79	31.10	4,869,913	-1.28(-3.96%)
Mar 31, 2020	32.58	33.03	32.17	32.38	5,375,204	-0.66(-1.98%)
Mar 30, 2020	32.55	33.31	31.90	33.04	4,245,369	+0.58(+1.79%)
Mar 27, 2020	32.15	32.97	31.44	32.46	6,879,039	-0.98(-2.94%)
Mar 26, 2020	32.02	33.81	31.93	33.44	5,596,080	+1.48(+4.63%)
Mar 25, 2020	29.75	33.11	29.55	31.96	5,761,798	+2.34(+7.91%)
Mar 24, 2020	26.89	29.82	26.86	29.62	6,113,148	+3.83(+14.86%)
Mar 23, 2020	27.46	28.18	25.33	25.79	6,697,901	-1.82(-6.58%)
Mar 20, 2020	30.55	30.55	27.41	27.60	6,377,056	-2.91(-9.55%)
Mar 19, 2020	31.17	31.90	29.59	30.52	3,885,070	-0.96(-3.06%)
Mar 18, 2020	32.22	33.17	30.26	31.48	4,880,232	-2.60(-7.64%)
Mar 17, 2020	33.62	35.22	31.98	34.09	5,834,204	+1.17(+3.56%)
Mar 16, 2020	34.00	35.88	32.57	32.92	6,333,062	-4.36(-11.69%)
Mar 13, 2020	36.41	37.50	34.48	37.27	7,272,554	+2.26(+6.45%)
Mar 12, 2020	34.55	37.41	33.59	35.01	7,915,518	-2.01(-5.44%)
Mar 11, 2020	37.35	38.55	36.67	37.03	5,694,742	-1.21(-3.16%)
Mar 10, 2020	37.78	38.28	35.87	38.24	4,342,448	+1.67(+4.56%)
Mar 09, 2020	36.65	37.68	36.15	36.57	5,110,950	-2.74(-6.97%)
Mar 06, 2020	39.85	39.98	38.37	39.31	4,324,168	-1.72(-4.19%)
Mar 05, 2020	41.08	41.80	40.55	41.03	4,095,835	-1.17(-2.77%)
Mar 04, 2020	40.92	42.25	40.67	42.19	3,209,806	+1.89(+4.68%)
Mar 03, 2020	40.33	41.55	39.63	40.31	5,442,874	-0.17(-0.42%)
Mar 02, 2020	38.83	40.51	38.72	40.48	5,186,420	+1.90(+4.91%)
Feb 28, 2020	39.23	39.71	37.80	38.58	6,916,055	-1.66(-4.13%)
Feb 27, 2020	40.68	41.63	40.02	40.24	5,329,125	-1.15(-2.77%)
Feb 26, 2020	41.55	42.06	41.18	41.39	5,749,251	+0.03(+0.07%)
Feb 25, 2020	42.14	42.23	41.09	41.36	5,691,033	-0.75(-1.77%)
Feb 24, 2020	41.10	42.25	41.10	42.11	5,007,676	-0.07(-0.18%)
Feb 21, 2020	42.08	42.36	41.96	42.18	2,656,256	-0.21(-0.48%)
Feb 20, 2020	41.88	42.45	41.67	42.39	2,242,315	+0.35(+0.82%)
Feb 19, 2020	42.58	42.76	42.02	42.04	1,708,026	-0.49(-1.14%)
Feb 18, 2020	42.42	42.62	42.00	42.53	2,522,005	-0.06(-0.13%)
Feb 14, 2020	43.19	43.37	42.37	42.59	4,603,813	-0.82(-1.89%)
Feb 13, 2020	43.68	43.72	43.15	43.41	5,370,574	-0.53(-1.21%)
Feb 12, 2020	44.72	44.84	43.60	43.94	2,934,289	-0.44(-0.99%)
Feb 11, 2020	43.23	44.85	42.16	44.38	8,577,006	-1.98(-4.27%)
Feb 10, 2020	45.40	46.37	45.40	46.36	3,569,341	+0.78(+1.72%)
Feb 07, 2020	45.93	46.06	45.32	45.57	2,645,867	-0.67(-1.45%)
Feb 06, 2020	46.68	46.74	46.16	46.25	2,241,290	-0.35(-0.74%)
Feb 05, 2020	46.13	46.62	45.88	46.59	2,235,860	+0.76(+1.65%)
Feb 04, 2020	45.75	45.91	45.46	45.83	1,730,749	+0.83(+1.85%)

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.