Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.75	25.17	24.13	24.93	1,086,778	+0.26(+1.04%)
Apr 29, 2020	24.36	24.79	23.99	24.67	1,713,073	+0.73(+3.07%)
Apr 28, 2020	23.60	24.30	23.29	23.94	1,048,066	+0.84(+3.66%)
Apr 27, 2020	22.62	23.56	22.46	23.09	904,354	+0.63(+2.81%)
Apr 24, 2020	21.89	22.72	21.86	22.46	974,198	+0.59(+2.69%)
Apr 23, 2020	21.55	22.51	21.51	21.87	839,747	+0.31(+1.42%)
Apr 22, 2020	21.48	21.75	20.81	21.57	787,683	+0.60(+2.85%)
Apr 21, 2020	20.06	21.18	19.82	20.97	1,314,842	+0.56(+2.76%)
Apr 20, 2020	20.58	21.45	20.21	20.41	999,154	-0.79(-3.74%)
Apr 17, 2020	20.36	21.33	20.22	21.20	2,512,948	+1.23(+6.15%)
Apr 16, 2020	19.91	20.13	19.27	19.97	746,604	+0.06(+0.30%)
Apr 15, 2020	20.14	20.52	19.37	19.91	1,092,293	-1.00(-4.78%)
Apr 14, 2020	20.91	21.17	19.94	20.91	986,172	+0.52(+2.55%)
Apr 13, 2020	19.18	20.59	18.65	20.39	1,037,796	+1.47(+7.76%)
Apr 09, 2020	19.89	20.45	18.85	18.92	1,240,421	-0.37(-1.90%)
Apr 08, 2020	18.85	19.37	18.59	19.29	886,256	+0.63(+3.39%)
Apr 07, 2020	19.00	19.24	18.29	18.66	1,290,621	+0.91(+5.15%)
Apr 06, 2020	19.15	19.60	17.34	17.74	1,625,529	-1.08(-5.76%)
Apr 03, 2020	17.22	18.89	17.08	18.83	1,224,016	+1.79(+10.52%)
Apr 02, 2020	17.49	18.23	16.72	17.03	1,495,757	-0.48(-2.73%)
Apr 01, 2020	17.92	18.11	17.03	17.51	892,582	-1.14(-6.09%)
Mar 31, 2020	17.74	18.66	17.74	18.65	1,155,028	+0.81(+4.55%)
Mar 30, 2020	18.64	18.78	17.51	17.84	1,040,945	-0.80(-4.30%)
Mar 27, 2020	18.69	18.95	17.92	18.64	694,031	-0.61(-3.15%)
Mar 26, 2020	18.68	19.42	18.39	19.24	1,065,126	+0.81(+4.40%)
Mar 25, 2020	17.92	18.99	16.71	18.43	1,818,914	+0.76(+4.30%)
Mar 24, 2020	17.03	17.96	16.87	17.67	1,293,293	+1.76(+11.05%)
Mar 23, 2020	16.47	16.85	15.17	15.92	1,536,027	-0.94(-5.57%)
Mar 20, 2020	17.14	18.91	16.21	16.86	2,361,674	+0.03(+0.20%)
Mar 19, 2020	10.61	17.03	10.61	16.82	2,524,310	+6.14(+57.43%)
Mar 18, 2020	11.95	12.07	10.50	10.68	2,064,238	-1.45(-11.95%)
Mar 17, 2020	15.43	15.70	11.79	12.14	3,048,217	-3.09(-20.29%)
Mar 16, 2020	15.79	16.78	15.04	15.22	2,319,017	-1.45(-8.70%)
Mar 13, 2020	16.84	16.91	15.95	16.68	1,672,916	+0.66(+4.10%)
Mar 12, 2020	16.88	17.03	15.63	16.02	2,235,887	-1.95(-10.87%)
Mar 11, 2020	18.95	19.12	17.61	17.97	2,032,221	-1.39(-7.18%)
Mar 10, 2020	20.44	20.61	18.67	19.36	1,792,108	-0.50(-2.53%)
Mar 09, 2020	19.63	20.23	19.60	19.87	1,392,908	-1.49(-6.99%)
Mar 06, 2020	20.57	21.83	20.56	21.36	1,487,075	+0.09(+0.40%)
Mar 05, 2020	21.63	21.78	20.77	21.28	1,382,203	-0.55(-2.50%)
Mar 04, 2020	21.54	21.92	21.12	21.82	1,525,127	+0.67(+3.15%)
Mar 03, 2020	21.23	22.39	20.82	21.16	1,229,229	+0.03(+0.16%)
Mar 02, 2020	21.07	21.16	20.48	21.12	2,547,722	+0.20(+0.94%)
Feb 28, 2020	20.66	21.34	20.51	20.93	1,942,420	-0.18(-0.85%)
Feb 27, 2020	21.34	21.89	20.46	21.11	1,694,048	-0.40(-1.85%)
Feb 26, 2020	22.54	22.76	21.29	21.50	1,674,159	-0.83(-3.73%)
Feb 25, 2020	23.88	24.07	22.28	22.33	1,218,613	-1.51(-6.35%)
Feb 24, 2020	24.39	24.48	23.50	23.85	1,048,605	-1.24(-4.96%)
Feb 21, 2020	24.85	25.42	24.70	25.09	818,642	+0.04(+0.17%)
Feb 20, 2020	24.55	25.33	24.47	25.05	805,307	+0.39(+1.57%)
Feb 19, 2020	25.19	25.55	24.54	24.66	1,077,295	-0.43(-1.71%)
Feb 18, 2020	25.65	25.96	24.85	25.09	1,277,193	-0.51(-2.00%)
Feb 14, 2020	25.28	26.72	25.28	25.61	1,782,843	+0.40(+1.60%)
Feb 13, 2020	24.50	26.79	24.46	25.20	3,940,997	-4.89(-16.26%)
Feb 12, 2020	29.30	30.22	29.03	30.10	991,452	+0.98(+3.38%)
Feb 11, 2020	29.36	29.47	28.75	29.11	462,917	-0.08(-0.26%)
Feb 10, 2020	29.46	29.94	29.04	29.19	547,220	-0.45(-1.50%)
Feb 07, 2020	30.10	30.21	29.60	29.63	379,115	-0.62(-2.06%)
Feb 06, 2020	30.84	30.97	29.89	30.26	510,537	-0.24(-0.80%)
Feb 05, 2020	29.68	30.73	29.68	30.50	623,556	+1.24(+4.25%)
Feb 04, 2020	28.66	29.65	28.50	29.25	663,316	+0.92(+3.23%)

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.