Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.70	25.89	24.91	25.05	4,943,972	-0.94(-3.61%)
Apr 29, 2020	25.82	26.28	25.34	25.99	1,455,393	+1.01(+4.05%)
Apr 28, 2020	24.98	25.36	24.52	24.98	1,653,896	+0.68(+2.80%)
Apr 27, 2020	23.61	24.54	23.46	24.30	1,658,860	+0.86(+3.65%)
Apr 24, 2020	23.44	23.61	23.02	23.44	1,771,014	+0.16(+0.68%)
Apr 23, 2020	23.55	23.81	23.07	23.28	2,161,135	+0.08(+0.36%)
Apr 22, 2020	23.19	23.46	22.63	23.20	1,969,954	+0.54(+2.38%)
Apr 21, 2020	21.99	22.78	21.84	22.66	1,841,979	+0.12(+0.55%)
Apr 20, 2020	22.92	23.32	22.34	22.54	1,774,092	-0.84(-3.59%)
Apr 17, 2020	22.39	23.49	22.26	23.37	1,543,914	+1.68(+7.77%)
Apr 16, 2020	22.61	22.81	21.26	21.69	2,190,155	-0.98(-4.32%)
Apr 15, 2020	23.24	23.79	22.50	22.67	1,510,062	-1.61(-6.63%)
Apr 14, 2020	24.45	24.90	23.92	24.28	1,231,983	+0.46(+1.95%)
Apr 13, 2020	24.90	24.90	23.50	23.81	1,541,004	-1.12(-4.49%)
Apr 09, 2020	24.51	25.73	24.49	24.93	1,834,264	+0.99(+4.13%)
Apr 08, 2020	23.18	24.12	23.17	23.95	2,187,403	+0.88(+3.81%)
Apr 07, 2020	23.34	23.84	22.72	23.07	1,989,658	+0.96(+4.36%)
Apr 06, 2020	21.44	22.43	21.32	22.10	1,745,629	+1.35(+6.52%)
Apr 03, 2020	21.64	22.35	20.39	20.75	5,455,808	-0.95(-4.36%)
Apr 02, 2020	20.45	22.33	20.34	21.70	2,659,527	+1.25(+6.09%)
Apr 01, 2020	21.17	21.76	20.07	20.45	1,857,612	-1.68(-7.61%)
Mar 31, 2020	22.29	22.84	21.91	22.14	1,609,776	-0.20(-0.89%)
Mar 30, 2020	21.93	22.47	20.58	22.34	1,854,500	+0.71(+3.26%)
Mar 27, 2020	20.76	22.20	20.33	21.63	2,163,890	-0.16(-0.72%)
Mar 26, 2020	20.59	21.97	20.34	21.79	2,038,218	+1.24(+6.02%)
Mar 25, 2020	20.39	21.90	19.10	20.55	2,809,705	+0.36(+1.77%)
Mar 24, 2020	20.11	20.34	19.02	20.19	2,123,753	+1.17(+6.15%)
Mar 23, 2020	20.57	21.02	18.69	19.02	2,535,252	-2.61(-12.05%)
Mar 20, 2020	21.25	22.50	20.86	21.63	3,181,801	+0.60(+2.84%)
Mar 19, 2020	19.08	21.43	18.05	21.03	2,605,164	+1.93(+10.13%)
Mar 18, 2020	21.64	21.91	18.43	19.10	2,503,256	-3.43(-15.22%)
Mar 17, 2020	22.73	23.41	21.36	22.53	3,718,868	+0.36(+1.61%)
Mar 16, 2020	22.00	24.81	21.92	22.17	2,207,429	-4.58(-17.13%)
Mar 13, 2020	25.73	26.81	24.40	26.75	2,100,639	+2.11(+8.57%)
Mar 12, 2020	24.77	26.27	23.93	24.64	2,829,522	-1.99(-7.46%)
Mar 11, 2020	27.19	27.30	26.25	26.63	1,958,488	-1.30(-4.65%)
Mar 10, 2020	28.21	28.48	26.27	27.92	2,408,189	+0.31(+1.13%)
Mar 09, 2020	28.33	28.56	27.41	27.61	3,433,947	-2.46(-8.19%)
Mar 06, 2020	29.20	30.38	28.86	30.07	2,128,144	+0.17(+0.58%)
Mar 05, 2020	30.37	30.60	29.49	29.90	1,812,998	-1.13(-3.65%)
Mar 04, 2020	30.23	31.08	30.11	31.04	1,504,281	+1.13(+3.79%)
Mar 03, 2020	30.92	31.44	29.73	29.90	1,640,139	-0.94(-3.04%)
Mar 02, 2020	29.73	30.84	29.65	30.84	1,786,071	+1.25(+4.22%)
Feb 28, 2020	29.89	30.12	29.25	29.59	4,874,405	-0.94(-3.09%)
Feb 27, 2020	31.20	31.60	30.49	30.53	3,456,379	-1.00(-3.18%)
Feb 26, 2020	32.75	32.86	31.48	31.54	2,651,807	-1.06(-3.25%)
Feb 25, 2020	33.31	33.37	32.51	32.60	2,165,821	-0.71(-2.14%)
Feb 24, 2020	33.34	33.57	32.98	33.31	1,589,557	-0.58(-1.72%)
Feb 21, 2020	33.57	34.11	33.56	33.89	3,007,513	+0.23(+0.68%)
Feb 20, 2020	33.66	33.85	33.45	33.66	1,551,586	-0.16(-0.46%)
Feb 19, 2020	33.88	34.03	33.74	33.82	1,583,140	-0.07(-0.19%)
Feb 18, 2020	34.20	34.20	33.69	33.88	1,075,054	-0.35(-1.03%)
Feb 14, 2020	34.23	34.34	33.99	34.24	983,017	+0.07(+0.19%)
Feb 13, 2020	34.25	34.28	33.89	34.17	1,209,343	-0.25(-0.74%)
Feb 12, 2020	34.28	34.59	34.12	34.43	1,816,484	+0.21(+0.60%)
Feb 11, 2020	34.25	34.36	34.08	34.22	1,502,802	+0.05(+0.14%)
Feb 10, 2020	34.62	34.65	34.03	34.17	1,400,158	-0.57(-1.63%)
Feb 07, 2020	35.07	35.11	34.42	34.74	1,933,392	-0.37(-1.05%)
Feb 06, 2020	34.79	36.20	34.79	35.11	3,392,955	+0.66(+1.93%)
Feb 05, 2020	33.96	34.67	33.95	34.44	1,952,331	+0.62(+1.85%)
Feb 04, 2020	34.52	34.52	33.79	33.82	2,043,755	-0.51(-1.48%)

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.