Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.75	31.04	28.82	30.91	3,087,935	+0.45(+1.46%)
Apr 29, 2020	26.73	31.03	26.59	30.46	3,198,145	+3.66(+13.65%)
Apr 28, 2020	27.47	27.75	26.79	26.80	1,567,988	+0.29(+1.09%)
Apr 27, 2020	25.10	26.89	24.64	26.52	2,387,895	+2.14(+8.78%)
Apr 24, 2020	24.54	24.54	23.95	24.38	997,019	+0.25(+1.05%)
Apr 23, 2020	23.39	24.69	23.23	24.12	736,374	+1.13(+4.90%)
Apr 22, 2020	23.62	23.62	22.92	23.00	999,747	-0.01(-0.04%)
Apr 21, 2020	22.52	23.19	22.28	23.01	746,114	-0.17(-0.72%)
Apr 20, 2020	24.02	24.24	22.95	23.17	679,309	-1.44(-5.85%)
Apr 17, 2020	24.92	25.50	24.50	24.61	842,627	+0.59(+2.47%)
Apr 16, 2020	24.75	24.81	23.37	24.02	1,427,381	-0.66(-2.69%)
Apr 15, 2020	25.67	25.67	24.40	24.68	636,517	-1.66(-6.30%)
Apr 14, 2020	27.82	27.94	26.27	26.34	1,220,889	-0.49(-1.82%)
Apr 13, 2020	27.53	27.62	26.26	26.83	1,147,935	-0.49(-1.79%)
Apr 09, 2020	25.59	27.76	25.59	27.32	1,933,221	+2.15(+8.53%)
Apr 08, 2020	24.19	25.47	23.81	25.17	846,710	+1.31(+5.49%)
Apr 07, 2020	23.65	25.20	22.98	23.86	2,517,010	+1.25(+5.52%)
Apr 06, 2020	20.81	22.81	20.78	22.61	1,320,288	+2.59(+12.95%)
Apr 03, 2020	20.87	21.09	19.75	20.02	1,555,487	-0.93(-4.46%)
Apr 02, 2020	21.09	21.68	20.26	20.95	2,000,519	-0.52(-2.44%)
Apr 01, 2020	22.12	22.54	21.04	21.48	1,873,266	-1.61(-6.96%)
Mar 31, 2020	22.76	23.65	22.70	23.08	2,345,531	+0.21(+0.92%)
Mar 30, 2020	23.14	23.86	22.09	22.88	2,762,879	-0.25(-1.09%)
Mar 27, 2020	22.80	23.65	21.88	23.13	978,121	-1.14(-4.68%)
Mar 26, 2020	23.65	24.61	23.15	24.26	1,766,688	+0.86(+3.66%)
Mar 25, 2020	23.46	25.27	22.30	23.41	1,378,262	+0.25(+1.09%)
Mar 24, 2020	23.02	24.97	22.53	23.15	1,045,984	+1.27(+5.78%)
Mar 23, 2020	22.96	23.02	20.44	21.89	1,440,533	-1.15(-5.00%)
Mar 20, 2020	25.18	25.56	22.29	23.04	1,908,253	-2.11(-8.40%)
Mar 19, 2020	26.94	28.37	24.96	25.15	1,075,954	-2.11(-7.75%)
Mar 18, 2020	24.44	28.11	24.18	27.27	1,441,034	+0.26(+0.97%)
Mar 17, 2020	24.14	27.43	23.08	27.01	1,015,755	+3.27(+13.80%)
Mar 16, 2020	21.61	24.34	21.61	23.73	1,524,217	-3.24(-12.01%)
Mar 13, 2020	26.23	26.97	22.97	26.97	1,068,832	+2.00(+8.01%)
Mar 12, 2020	24.55	26.30	24.07	24.97	1,526,388	-2.58(-9.35%)
Mar 11, 2020	29.30	29.31	27.35	27.55	1,692,479	-2.18(-7.34%)
Mar 10, 2020	28.70	30.17	27.99	29.73	1,552,558	+2.80(+10.41%)
Mar 09, 2020	28.01	28.30	26.31	26.93	1,145,380	-3.13(-10.43%)
Mar 06, 2020	29.16	30.65	28.95	30.06	1,341,194	-0.35(-1.15%)
Mar 05, 2020	31.13	31.63	30.14	30.41	1,320,883	-1.74(-5.40%)
Mar 04, 2020	31.80	32.27	30.97	32.15	1,399,754	+0.73(+2.33%)
Mar 03, 2020	32.79	33.00	30.98	31.41	1,449,801	-1.31(-4.00%)
Mar 02, 2020	33.67	33.67	31.75	32.72	1,733,125	-0.49(-1.47%)
Feb 28, 2020	31.15	33.57	31.00	33.21	1,938,948	+1.00(+3.09%)
Feb 27, 2020	32.07	33.40	30.87	32.22	2,633,558	-0.27(-0.83%)
Feb 26, 2020	34.22	34.43	32.22	32.49	1,397,984	-1.53(-4.49%)
Feb 25, 2020	35.09	35.37	33.60	34.02	1,485,475	-1.01(-2.89%)
Feb 24, 2020	34.03	35.19	33.69	35.03	1,048,734	-0.58(-1.62%)
Feb 21, 2020	35.46	35.68	34.74	35.61	977,434	-0.24(-0.66%)
Feb 20, 2020	34.71	35.88	34.45	35.84	1,394,096	+1.23(+3.56%)
Feb 19, 2020	33.65	34.92	32.86	34.61	2,059,147	+1.04(+3.09%)
Feb 18, 2020	34.84	34.99	33.44	33.57	2,015,469	-1.46(-4.16%)
Feb 14, 2020	38.60	38.73	34.49	35.03	2,893,361	-3.78(-9.74%)
Feb 13, 2020	38.96	41.08	38.59	38.81	2,249,541	-4.47(-10.32%)
Feb 12, 2020	43.37	43.60	43.09	43.28	779,093	+0.53(+1.23%)
Feb 11, 2020	42.24	43.24	41.84	42.75	961,272	+0.71(+1.68%)
Feb 10, 2020	42.72	43.05	41.80	42.04	859,027	-1.11(-2.58%)
Feb 07, 2020	43.16	43.35	42.44	43.16	668,723	-0.25(-0.58%)
Feb 06, 2020	43.93	44.02	43.17	43.41	694,657	-0.34(-0.77%)
Feb 05, 2020	43.03	44.43	42.99	43.74	612,176	+1.50(+3.55%)
Feb 04, 2020	42.51	42.58	41.95	42.24	440,097	+0.53(+1.28%)

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.