Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.11	31.94	28.72	31.46	39,214	+0.82(+2.69%)
Apr 29, 2020	28.02	31.32	27.39	30.64	35,849	+4.28(+16.23%)
Apr 28, 2020	25.60	27.10	25.52	26.36	18,219	+1.04(+4.10%)
Apr 27, 2020	23.72	25.90	23.72	25.32	19,237	+1.18(+4.89%)
Apr 24, 2020	25.20	25.20	23.53	24.14	31,615	+0.11(+0.45%)
Apr 23, 2020	23.55	24.67	23.09	24.03	13,395	+0.75(+3.23%)
Apr 22, 2020	22.99	23.81	22.92	23.28	18,588	+0.02(+0.08%)
Apr 21, 2020	22.57	23.39	22.14	23.26	17,413	-0.07(-0.31%)
Apr 20, 2020	23.52	24.44	22.87	23.34	16,001	-0.69(-2.87%)
Apr 17, 2020	23.42	24.37	23.28	24.02	15,752	+1.07(+4.64%)
Apr 16, 2020	24.02	24.02	22.51	22.96	25,928	-0.93(-3.90%)
Apr 15, 2020	25.24	25.82	23.51	23.89	26,236	-2.02(-7.81%)
Apr 14, 2020	26.11	26.87	25.58	25.91	26,822	+0.40(+1.58%)
Apr 13, 2020	26.21	26.21	25.14	25.51	17,412	-0.33(-1.28%)
Apr 09, 2020	25.80	26.44	25.69	25.84	21,449	+0.50(+1.98%)
Apr 08, 2020	25.96	26.20	24.88	25.34	38,714	-0.09(-0.35%)
Apr 07, 2020	25.69	26.32	24.13	25.43	35,423	+0.42(+1.68%)
Apr 06, 2020	23.76	25.73	23.76	25.01	26,145	+1.91(+8.25%)
Apr 03, 2020	23.62	23.95	22.67	23.10	38,989	-0.46(-1.94%)
Apr 02, 2020	22.44	24.63	22.44	23.56	33,537	+0.68(+2.97%)
Apr 01, 2020	23.89	24.45	22.53	22.88	34,509	-2.17(-8.65%)
Mar 31, 2020	24.90	26.26	24.26	25.05	36,903	-0.02(-0.07%)
Mar 30, 2020	24.01	26.54	24.01	25.06	22,329	+1.07(+4.44%)
Mar 27, 2020	25.57	26.31	23.27	24.00	31,057	-2.07(-7.93%)
Mar 26, 2020	22.11	26.58	22.11	26.07	54,411	+4.05(+18.42%)
Mar 25, 2020	22.74	23.31	21.28	22.01	35,471	-0.70(-3.07%)
Mar 24, 2020	20.94	22.82	20.94	22.71	26,494	+1.78(+8.51%)
Mar 23, 2020	20.66	21.69	20.35	20.93	28,824	+0.34(+1.65%)
Mar 20, 2020	22.32	23.34	19.93	20.59	38,207	-1.86(-8.29%)
Mar 19, 2020	21.92	24.02	21.57	22.45	24,662	+0.53(+2.41%)
Mar 18, 2020	23.91	24.28	21.77	21.92	19,128	-2.46(-10.10%)
Mar 17, 2020	23.89	25.17	23.89	24.38	28,598	+0.49(+2.06%)
Mar 16, 2020	25.06	25.42	23.08	23.89	33,883	-2.07(-7.97%)
Mar 13, 2020	25.44	26.07	25.07	25.96	23,348	+1.44(+5.88%)
Mar 12, 2020	26.07	26.41	24.18	24.52	24,681	-2.94(-10.69%)
Mar 11, 2020	28.92	29.50	27.37	27.45	19,205	-2.08(-7.03%)
Mar 10, 2020	29.09	29.76	28.72	29.53	21,184	+0.67(+2.33%)
Mar 09, 2020	28.87	29.85	28.34	28.86	21,769	-3.57(-11.01%)
Mar 06, 2020	32.20	34.52	31.47	32.43	22,455	-0.55(-1.68%)
Mar 05, 2020	31.78	33.12	30.61	32.99	19,734	-3.21(-8.88%)
Mar 04, 2020	36.16	36.56	35.83	36.20	12,905	+0.51(+1.43%)
Mar 03, 2020	37.14	37.73	35.69	35.69	15,583	-1.45(-3.90%)
Mar 02, 2020	37.45	38.38	36.93	37.14	10,330	+0.24(+0.65%)
Feb 28, 2020	38.10	38.67	36.57	36.90	24,130	-2.07(-5.31%)
Feb 27, 2020	38.74	40.12	37.85	38.96	9,049	-0.29(-0.73%)
Feb 26, 2020	40.17	40.27	39.25	39.25	9,644	-0.81(-2.02%)
Feb 25, 2020	42.33	42.33	39.97	40.06	10,615	-2.15(-5.09%)
Feb 24, 2020	42.69	42.69	42.02	42.21	4,771	-0.88(-2.05%)
Feb 21, 2020	42.83	43.44	42.39	43.09	11,781	+0.26(+0.60%)
Feb 20, 2020	43.15	43.56	42.79	42.83	4,188	-0.32(-0.74%)
Feb 19, 2020	42.73	43.37	42.68	43.15	7,593	+0.08(+0.19%)
Feb 18, 2020	42.45	43.40	42.09	43.07	12,835	-0.13(-0.31%)
Feb 14, 2020	42.48	43.23	42.27	43.21	8,639	+0.78(+1.85%)
Feb 13, 2020	42.62	42.87	42.29	42.42	5,997	-0.25(-0.58%)
Feb 12, 2020	43.12	43.12	42.67	42.67	4,963	-0.11(-0.25%)
Feb 11, 2020	43.00	43.09	42.78	42.78	3,783	-0.14(-0.33%)
Feb 10, 2020	42.58	42.93	42.58	42.92	2,431	+0.35(+0.82%)
Feb 07, 2020	41.98	42.91	41.98	42.58	12,342	+0.63(+1.51%)
Feb 06, 2020	43.32	43.32	41.94	41.94	10,912	-1.24(-2.87%)
Feb 05, 2020	42.17	43.46	42.17	43.18	12,468	+1.29(+3.09%)
Feb 04, 2020	42.25	42.25	41.76	41.89	12,208	-0.28(-0.66%)

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.