Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.29	22.31	21.65	22.10	1,626,115	-0.61(-2.71%)
Apr 29, 2020	23.10	23.22	22.59	22.72	1,561,054	+0.38(+1.70%)
Apr 28, 2020	22.51	22.91	22.00	22.34	1,172,057	+0.52(+2.38%)
Apr 27, 2020	21.47	22.05	21.33	21.82	1,061,274	+0.67(+3.17%)
Apr 24, 2020	20.79	21.37	20.69	21.15	695,660	+0.37(+1.77%)
Apr 23, 2020	20.95	21.44	20.74	20.78	869,810	-0.16(-0.76%)
Apr 22, 2020	21.21	21.37	20.56	20.94	1,034,679	+0.23(+1.09%)
Apr 21, 2020	20.59	21.08	20.36	20.71	1,227,277	-0.49(-2.29%)
Apr 20, 2020	21.51	21.78	21.09	21.20	1,671,167	-0.66(-3.03%)
Apr 17, 2020	22.07	22.45	21.68	21.86	1,470,658	+0.44(+2.03%)
Apr 16, 2020	21.79	21.99	21.26	21.42	1,312,686	-0.37(-1.69%)
Apr 15, 2020	21.83	22.55	21.47	21.79	1,419,169	-0.84(-3.70%)
Apr 14, 2020	22.54	23.04	22.40	22.63	1,621,416	+0.70(+3.21%)
Apr 13, 2020	22.63	22.72	21.74	21.93	2,229,615	-0.92(-4.04%)
Apr 09, 2020	21.27	22.94	21.11	22.85	1,918,644	+2.09(+10.05%)
Apr 08, 2020	20.55	21.04	20.10	20.76	2,920,834	+0.59(+2.91%)
Apr 07, 2020	20.54	21.15	20.02	20.18	1,792,934	+0.24(+1.22%)
Apr 06, 2020	18.78	20.07	18.58	19.93	2,313,283	+1.96(+10.91%)
Apr 03, 2020	18.28	18.64	17.53	17.97	1,530,310	-0.49(-2.68%)
Apr 02, 2020	17.77	18.88	17.59	18.47	1,902,466	+0.33(+1.80%)
Apr 01, 2020	17.87	18.22	17.30	18.14	2,141,683	-0.74(-3.91%)
Mar 31, 2020	18.88	19.09	17.71	18.88	2,956,996	-0.27(-1.40%)
Mar 30, 2020	19.18	19.28	18.08	19.14	1,915,836	+0.25(+1.33%)
Mar 27, 2020	17.61	19.33	17.36	18.89	2,116,683	+0.58(+3.19%)
Mar 26, 2020	17.41	18.54	16.98	18.31	3,103,451	+1.04(+6.04%)
Mar 25, 2020	16.78	17.63	16.31	17.27	4,177,253	+0.55(+3.29%)
Mar 24, 2020	16.01	16.88	15.84	16.72	3,225,260	+1.45(+9.50%)
Mar 23, 2020	17.18	17.26	14.62	15.27	3,751,589	-2.74(-15.23%)
Mar 20, 2020	18.34	18.48	17.03	18.01	6,421,413	-0.09(-0.51%)
Mar 19, 2020	16.25	18.39	15.84	18.10	2,501,969	+1.24(+7.37%)
Mar 18, 2020	16.11	17.38	15.36	16.86	2,990,273	-0.23(-1.37%)
Mar 17, 2020	16.82	17.55	15.43	17.09	3,033,074	+1.15(+7.22%)
Mar 16, 2020	17.43	18.18	15.84	15.94	2,812,266	-4.23(-20.96%)
Mar 13, 2020	18.58	20.17	17.18	20.17	2,829,480	+2.78(+15.96%)
Mar 12, 2020	18.81	18.81	16.12	17.39	3,194,322	-3.01(-14.75%)
Mar 11, 2020	21.54	21.56	20.17	20.40	2,102,088	-1.75(-7.90%)
Mar 10, 2020	21.84	22.17	20.57	22.15	1,613,359	+0.79(+3.71%)
Mar 09, 2020	22.59	22.78	21.34	21.36	2,093,308	-2.68(-11.13%)
Mar 06, 2020	23.62	24.30	23.27	24.04	1,706,851	-0.20(-0.83%)
Mar 05, 2020	24.32	24.60	23.85	24.24	1,384,435	-0.52(-2.09%)
Mar 04, 2020	24.37	24.90	24.30	24.75	1,514,642	+0.73(+3.05%)
Mar 03, 2020	24.06	24.81	23.73	24.02	1,487,365	+0.01(+0.03%)
Mar 02, 2020	23.52	24.04	23.05	24.01	3,009,641	+0.68(+2.93%)
Feb 28, 2020	23.60	23.67	22.55	23.33	3,029,659	-0.73(-3.05%)
Feb 27, 2020	25.54	25.69	24.05	24.06	2,379,024	-1.81(-6.99%)
Feb 26, 2020	25.93	26.33	25.85	25.87	1,546,093	-0.04(-0.16%)
Feb 25, 2020	26.81	26.83	25.83	25.91	1,431,708	-0.88(-3.29%)
Feb 24, 2020	26.64	26.98	26.63	26.79	1,330,152	-0.27(-1.01%)
Feb 21, 2020	27.00	27.18	26.94	27.07	1,415,214	+0.07(+0.25%)
Feb 20, 2020	26.78	27.02	26.71	27.00	1,165,021	+0.27(+0.99%)
Feb 19, 2020	27.17	27.20	26.70	26.74	1,921,543	-0.42(-1.53%)
Feb 18, 2020	27.32	27.36	27.06	27.15	1,357,982	-0.17(-0.61%)
Feb 14, 2020	27.11	27.40	27.07	27.32	1,210,168	+0.21(+0.77%)
Feb 13, 2020	27.70	27.72	26.98	27.11	2,323,633	-0.69(-2.48%)
Feb 12, 2020	27.47	27.81	27.28	27.80	1,306,842	+0.33(+1.21%)
Feb 11, 2020	27.49	27.59	27.31	27.47	1,208,745	+0.11(+0.39%)
Feb 10, 2020	27.10	27.37	26.98	27.36	1,363,775	+0.37(+1.35%)
Feb 07, 2020	27.12	27.18	26.92	26.99	1,052,441	-0.07(-0.25%)
Feb 06, 2020	27.03	27.11	26.93	27.06	719,227	+0.12(+0.46%)
Feb 05, 2020	27.07	27.16	26.89	26.93	1,813,331	-0.03(-0.12%)
Feb 04, 2020	26.93	27.10	26.79	26.97	1,550,997	+0.14(+0.53%)

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.