Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.09	39.45	38.27	38.84	532,434	-0.48(-1.23%)
Apr 29, 2020	37.99	39.51	37.73	39.33	639,409	+2.19(+5.91%)
Apr 28, 2020	38.22	38.47	36.93	37.13	917,741	-1.10(-2.87%)
Apr 27, 2020	36.67	38.52	36.67	38.23	973,601	+1.80(+4.94%)
Apr 24, 2020	36.96	36.96	35.17	36.43	815,517	-0.03(-0.08%)
Apr 23, 2020	35.38	37.01	34.46	36.46	918,889	+1.49(+4.27%)
Apr 22, 2020	35.26	35.26	34.40	34.97	857,626	+0.38(+1.09%)
Apr 21, 2020	35.48	35.50	34.37	34.59	846,141	-1.79(-4.91%)
Apr 20, 2020	36.70	37.09	36.04	36.38	1,286,984	-0.69(-1.87%)
Apr 17, 2020	36.66	37.35	35.87	37.07	1,750,183	+1.22(+3.42%)
Apr 16, 2020	35.87	36.19	34.88	35.85	687,189	+0.41(+1.14%)
Apr 15, 2020	35.23	35.62	34.70	35.44	969,298	-0.70(-1.94%)
Apr 14, 2020	36.63	36.63	35.75	36.15	887,378	+0.47(+1.33%)
Apr 13, 2020	36.36	36.66	34.87	35.67	975,403	-0.68(-1.87%)
Apr 09, 2020	36.92	37.33	35.69	36.35	1,399,924	-0.19(-0.51%)
Apr 08, 2020	36.42	36.98	35.23	36.54	1,168,609	+0.70(+1.96%)
Apr 07, 2020	37.04	37.79	35.64	35.84	538,383	+0.12(+0.33%)
Apr 06, 2020	34.79	36.14	34.00	35.72	570,933	+2.45(+7.36%)
Apr 03, 2020	32.99	33.78	32.10	33.27	1,853,641	+0.07(+0.21%)
Apr 02, 2020	30.59	34.30	30.41	33.20	1,576,016	+2.03(+6.50%)
Apr 01, 2020	32.89	33.72	30.52	31.18	1,328,837	-4.25(-11.99%)
Mar 31, 2020	37.86	39.01	34.73	35.42	1,877,608	-2.66(-6.98%)
Mar 30, 2020	36.41	38.27	34.57	38.08	1,197,592	+1.66(+4.56%)
Mar 27, 2020	38.19	38.36	36.18	36.42	990,140	-3.24(-8.17%)
Mar 26, 2020	36.65	40.22	35.86	39.66	981,611	+3.56(+9.85%)
Mar 25, 2020	34.83	37.33	33.99	36.11	783,427	+2.02(+5.94%)
Mar 24, 2020	32.64	34.83	32.62	34.08	645,081	+2.61(+8.29%)
Mar 23, 2020	34.37	34.37	30.80	31.47	1,127,110	-2.48(-7.30%)
Mar 20, 2020	35.17	37.89	33.72	33.95	1,018,789	-1.42(-4.02%)
Mar 19, 2020	36.42	37.10	33.56	35.37	1,121,444	-1.21(-3.29%)
Mar 18, 2020	32.39	36.73	31.95	36.58	1,213,060	+1.98(+5.71%)
Mar 17, 2020	32.29	35.93	30.94	34.60	1,333,515	+3.10(+9.85%)
Mar 16, 2020	33.35	33.85	30.94	31.50	1,011,835	-5.62(-15.14%)
Mar 13, 2020	36.65	38.15	33.84	37.12	1,139,051	+1.87(+5.30%)
Mar 12, 2020	36.60	38.82	35.25	35.26	1,614,691	-4.26(-10.78%)
Mar 11, 2020	40.47	41.17	38.38	39.51	2,062,737	-2.31(-5.53%)
Mar 10, 2020	41.04	41.91	39.53	41.83	1,296,024	+1.93(+4.83%)
Mar 09, 2020	41.36	41.98	39.83	39.90	823,185	-4.23(-9.58%)
Mar 06, 2020	43.19	44.35	43.00	44.13	718,335	-0.29(-0.65%)
Mar 05, 2020	45.20	45.86	43.97	44.41	913,655	-1.88(-4.07%)
Mar 04, 2020	45.22	46.39	44.49	46.30	504,250	+1.97(+4.45%)
Mar 03, 2020	45.01	46.16	43.63	44.32	818,241	-0.68(-1.51%)
Mar 02, 2020	43.32	45.03	42.50	45.01	854,414	+2.01(+4.68%)
Feb 28, 2020	42.25	43.79	41.47	42.99	1,552,644	-0.79(-1.80%)
Feb 27, 2020	44.47	46.18	43.14	43.78	920,506	-1.84(-4.02%)
Feb 26, 2020	45.76	47.19	45.57	45.62	936,738	+0.09(+0.20%)
Feb 25, 2020	47.97	48.36	45.49	45.53	830,424	-2.34(-4.89%)
Feb 24, 2020	47.38	48.14	46.66	47.87	1,445,390	-1.07(-2.18%)
Feb 21, 2020	49.10	49.33	48.47	48.93	583,001	-0.26(-0.52%)
Feb 20, 2020	49.37	49.58	48.65	49.19	522,207	-0.15(-0.30%)
Feb 19, 2020	48.60	49.57	48.11	49.34	606,396	+0.73(+1.50%)
Feb 18, 2020	49.11	49.59	48.01	48.61	1,008,128	-1.24(-2.49%)
Feb 14, 2020	50.14	50.14	49.58	49.85	416,125	-0.08(-0.16%)
Feb 13, 2020	49.09	50.86	48.68	49.93	529,777	+0.05(+0.10%)
Feb 12, 2020	50.18	50.66	49.10	49.88	1,641,566	-0.89(-1.75%)
Feb 11, 2020	49.84	50.89	49.84	50.77	674,678	+1.13(+2.27%)
Feb 10, 2020	48.95	49.77	48.95	49.64	323,681	+0.53(+1.09%)
Feb 07, 2020	49.65	50.29	48.85	49.11	534,671	-0.84(-1.68%)
Feb 06, 2020	49.35	50.27	49.15	49.95	492,171	+0.76(+1.55%)
Feb 05, 2020	49.80	49.95	48.85	49.19	659,165	-0.13(-0.26%)
Feb 04, 2020	49.72	50.34	49.22	49.32	504,256	+0.02(+0.04%)

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.