Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.39	35.39	34.19	34.28	2,682	-1.54(-4.30%)
Apr 29, 2020	35.15	36.28	35.15	35.82	9,961	+1.93(+5.70%)
Apr 28, 2020	33.25	34.20	33.25	33.88	3,924	+1.17(+3.59%)
Apr 27, 2020	31.21	32.91	31.21	32.71	1,711	+1.78(+5.77%)
Apr 24, 2020	30.99	31.12	30.51	30.93	14,674	-0.08(-0.25%)
Apr 23, 2020	30.57	31.26	30.57	31.00	6,742	+0.30(+0.98%)
Apr 22, 2020	31.22	31.22	30.53	30.70	10,802	-0.15(-0.49%)
Apr 21, 2020	30.32	30.94	30.32	30.85	33,729	-0.43(-1.38%)
Apr 20, 2020	31.28	31.81	30.88	31.28	47,236	-0.73(-2.27%)
Apr 17, 2020	31.68	32.14	31.61	32.01	34,838	+1.52(+4.99%)
Apr 16, 2020	31.11	31.11	30.01	30.49	2,151	-0.71(-2.27%)
Apr 15, 2020	31.88	31.94	31.16	31.20	12,499	-1.90(-5.73%)
Apr 14, 2020	34.25	34.25	32.61	33.09	7,466	+0.12(+0.35%)
Apr 13, 2020	34.76	34.76	32.70	32.98	9,611	-1.58(-4.58%)
Apr 09, 2020	34.56	34.56	33.62	34.56	5,264	+2.78(+8.74%)
Apr 08, 2020	31.33	32.13	31.25	31.78	19,101	+1.12(+3.64%)
Apr 07, 2020	32.08	32.33	30.27	30.66	9,982	+0.39(+1.30%)
Apr 06, 2020	28.33	30.42	28.33	30.27	25,483	+2.09(+7.41%)
Apr 03, 2020	29.69	29.69	27.81	28.18	3,248	-1.68(-5.61%)
Apr 02, 2020	29.86	30.11	29.51	29.86	3,856	+0.06(+0.20%)
Apr 01, 2020	30.24	30.41	29.59	29.80	22,477	-2.31(-7.20%)
Mar 31, 2020	32.25	32.38	31.41	32.11	11,172	+0.00(+0.00%)
Mar 30, 2020	32.08	32.44	31.33	32.11	13,219	+0.14(+0.45%)
Mar 27, 2020	31.60	32.60	31.23	31.97	21,507	-0.85(-2.58%)
Mar 26, 2020	31.16	32.82	31.16	32.81	10,332	+2.66(+8.81%)
Mar 25, 2020	29.42	31.60	29.11	30.16	9,887	+0.91(+3.10%)
Mar 24, 2020	28.15	29.41	28.15	29.25	11,224	+2.18(+8.06%)
Mar 23, 2020	28.91	28.91	26.30	27.07	10,932	-1.45(-5.08%)
Mar 20, 2020	30.16	30.17	27.89	28.52	11,611	-1.30(-4.36%)
Mar 19, 2020	27.82	30.49	27.05	29.81	26,308	+1.77(+6.32%)
Mar 18, 2020	30.67	31.28	27.21	28.04	15,979	-4.20(-13.04%)
Mar 17, 2020	30.85	32.25	29.23	32.25	8,399	+1.58(+5.14%)
Mar 16, 2020	31.28	32.55	29.57	30.67	24,977	-4.59(-13.01%)
Mar 13, 2020	34.70	35.25	33.10	35.25	8,622	+2.14(+6.46%)
Mar 12, 2020	34.50	34.50	32.53	33.11	9,050	-4.29(-11.46%)
Mar 11, 2020	38.47	38.97	37.03	37.40	13,592	-2.59(-6.48%)
Mar 10, 2020	39.56	39.99	38.26	39.99	32,955	+1.84(+4.81%)
Mar 09, 2020	38.61	40.21	38.16	38.16	12,219	-4.89(-11.35%)
Mar 06, 2020	42.77	43.07	42.51	43.04	4,828	-1.01(-2.30%)
Mar 05, 2020	44.19	44.45	43.44	44.06	13,704	-1.37(-3.02%)
Mar 04, 2020	44.68	45.43	44.54	45.43	27,213	+1.09(+2.46%)
Mar 03, 2020	45.06	45.92	44.05	44.34	17,923	-0.78(-1.74%)
Mar 02, 2020	43.49	45.12	43.35	45.12	6,693	+2.11(+4.91%)
Feb 28, 2020	43.41	44.19	43.00	43.01	14,026	-1.68(-3.76%)
Feb 27, 2020	45.58	46.45	44.69	44.69	7,840	-1.93(-4.13%)
Feb 26, 2020	47.36	47.48	46.53	46.62	23,433	-0.42(-0.89%)
Feb 25, 2020	48.04	48.04	47.03	47.03	1,549	-1.36(-2.81%)
Feb 24, 2020	48.31	48.39	48.27	48.39	7,502	-1.04(-2.11%)
Feb 21, 2020	49.30	49.50	49.05	49.44	438,265	-0.10(-0.21%)
Feb 20, 2020	49.18	49.65	48.88	49.54	451,696	+0.17(+0.34%)
Feb 19, 2020	49.31	49.49	49.04	49.37	467,328	-0.01(-0.02%)
Feb 18, 2020	49.73	49.73	49.14	49.38	3,464	-0.23(-0.46%)
Feb 14, 2020	49.53	49.86	49.40	49.61	3,794	-0.02(-0.04%)
Feb 13, 2020	48.94	49.73	48.94	49.63	7,251	+0.27(+0.55%)
Feb 12, 2020	49.36	49.40	49.23	49.36	3,354	+0.12(+0.25%)
Feb 11, 2020	49.04	49.50	49.04	49.24	4,097	+0.23(+0.48%)
Feb 10, 2020	48.87	49.01	48.75	49.00	3,653	+0.19(+0.39%)
Feb 07, 2020	48.99	49.15	48.78	48.81	3,908	-0.45(-0.91%)
Feb 06, 2020	49.29	49.34	49.22	49.26	1,780	+0.03(+0.05%)
Feb 05, 2020	48.89	49.23	48.89	49.23	20,940	+0.88(+1.81%)
Feb 04, 2020	48.17	48.60	48.07	48.36	3,692	+0.48(+1.01%)

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.