Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.31	31.19	29.96	30.95	4,458,270	-0.12(-0.38%)
Apr 29, 2020	29.78	31.28	29.49	31.07	4,031,693	+2.50(+8.75%)
Apr 28, 2020	29.14	29.86	27.89	28.57	3,727,465	+1.63(+6.06%)
Apr 27, 2020	25.76	27.13	25.72	26.94	2,905,684	+1.45(+5.70%)
Apr 24, 2020	25.34	25.78	24.45	25.48	2,896,346	+0.43(+1.73%)
Apr 23, 2020	25.64	25.64	24.65	25.05	1,943,890	+0.36(+1.45%)
Apr 22, 2020	24.98	25.07	24.52	24.69	1,622,648	+0.53(+2.18%)
Apr 21, 2020	24.22	25.00	23.89	24.16	1,584,039	-1.16(-4.57%)
Apr 20, 2020	25.16	25.93	24.69	25.32	1,680,523	-0.63(-2.44%)
Apr 17, 2020	25.60	26.24	25.42	25.95	2,634,454	+1.62(+6.65%)
Apr 16, 2020	24.94	25.17	24.14	24.33	1,866,567	-0.85(-3.37%)
Apr 15, 2020	25.53	25.78	24.84	25.18	2,047,196	-1.66(-6.18%)
Apr 14, 2020	27.29	27.68	26.57	26.84	2,376,303	+0.07(+0.25%)
Apr 13, 2020	27.80	27.84	26.42	26.77	2,494,771	-0.93(-3.37%)
Apr 09, 2020	27.07	29.32	26.65	27.71	2,866,580	+1.84(+7.10%)
Apr 08, 2020	24.92	26.29	24.37	25.87	3,747,655	+1.39(+5.66%)
Apr 07, 2020	26.02	26.63	24.40	24.49	2,545,422	+0.47(+1.95%)
Apr 06, 2020	24.11	24.33	23.43	24.02	3,007,187	+1.57(+7.01%)
Apr 03, 2020	22.38	23.03	21.93	22.45	2,107,022	-0.16(-0.71%)
Apr 02, 2020	22.96	23.92	22.18	22.61	2,975,892	-0.68(-2.92%)
Apr 01, 2020	25.29	25.29	22.97	23.29	2,736,289	-3.35(-12.57%)
Mar 31, 2020	27.98	28.15	26.25	26.64	2,679,804	-1.59(-5.63%)
Mar 30, 2020	27.37	28.42	26.32	28.23	2,435,704	+0.52(+1.87%)
Mar 27, 2020	27.20	28.94	26.78	27.71	2,394,209	-1.06(-3.69%)
Mar 26, 2020	28.05	29.46	27.41	28.77	2,933,879	+1.07(+3.87%)
Mar 25, 2020	25.69	29.63	25.31	27.70	3,422,249	+2.53(+10.06%)
Mar 24, 2020	22.09	25.27	21.96	25.17	3,173,134	+4.63(+22.56%)
Mar 23, 2020	21.51	21.96	19.81	20.54	2,639,030	-1.29(-5.92%)
Mar 20, 2020	22.99	23.83	21.37	21.83	3,783,086	-1.03(-4.50%)
Mar 19, 2020	22.55	24.66	21.68	22.86	2,792,450	-0.27(-1.18%)
Mar 18, 2020	22.44	23.37	21.54	23.13	3,460,548	-1.23(-5.06%)
Mar 17, 2020	25.59	26.15	23.46	24.36	4,384,794	-0.55(-2.22%)
Mar 16, 2020	25.08	27.79	24.79	24.91	2,891,592	-5.30(-17.55%)
Mar 13, 2020	28.35	30.28	26.85	30.22	4,565,352	+3.88(+14.75%)
Mar 12, 2020	27.81	28.71	26.23	26.33	4,730,663	-4.20(-13.75%)
Mar 11, 2020	30.69	31.42	29.77	30.53	4,182,193	-1.40(-4.39%)
Mar 10, 2020	31.76	32.88	29.51	31.93	4,944,212	+1.84(+6.10%)
Mar 09, 2020	32.66	34.22	29.98	30.10	3,714,626	-5.84(-16.25%)
Mar 06, 2020	35.32	37.25	35.03	35.94	3,577,666	-1.37(-3.67%)
Mar 05, 2020	37.78	38.07	36.92	37.31	2,146,274	-2.00(-5.08%)
Mar 04, 2020	38.77	39.39	37.53	39.30	2,846,271	+1.27(+3.33%)
Mar 03, 2020	39.92	40.48	37.87	38.04	3,076,820	-1.98(-4.95%)
Mar 02, 2020	37.91	40.04	37.37	40.02	2,822,628	+2.29(+6.06%)
Feb 28, 2020	38.42	38.74	36.63	37.73	3,717,554	-1.58(-4.02%)
Feb 27, 2020	40.35	41.07	39.02	39.31	2,049,699	-1.80(-4.37%)
Feb 26, 2020	42.11	42.46	41.07	41.11	1,776,509	-0.45(-1.07%)
Feb 25, 2020	43.71	43.96	41.25	41.55	1,699,819	-1.89(-4.35%)
Feb 24, 2020	44.31	44.88	43.04	43.44	1,547,452	-2.25(-4.93%)
Feb 21, 2020	46.68	46.73	45.66	45.69	1,339,963	-1.32(-2.80%)
Feb 20, 2020	46.76	47.34	46.68	47.01	1,106,675	+0.06(+0.13%)
Feb 19, 2020	46.66	47.03	46.45	46.95	864,567	+0.55(+1.18%)
Feb 18, 2020	47.05	47.57	45.92	46.41	1,577,712	-0.92(-1.95%)
Feb 14, 2020	46.95	47.36	46.95	47.33	912,718	+0.31(+0.66%)
Feb 13, 2020	47.13	47.46	46.73	47.02	1,519,775	-0.44(-0.93%)
Feb 12, 2020	47.36	47.87	47.34	47.46	903,289	+0.15(+0.31%)
Feb 11, 2020	46.98	47.78	46.89	47.31	891,532	+0.45(+0.97%)
Feb 10, 2020	46.48	46.86	46.39	46.86	706,008	+0.18(+0.38%)
Feb 07, 2020	46.73	47.01	46.45	46.68	873,542	-0.45(-0.94%)
Feb 06, 2020	47.49	47.50	46.94	47.13	1,260,708	-0.02(-0.04%)
Feb 05, 2020	46.66	47.34	46.48	47.15	1,178,628	+1.31(+2.86%)
Feb 04, 2020	45.87	46.23	45.80	45.84	879,076	+0.60(+1.32%)

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.