Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.15	26.35	25.35	25.49	4,858,678	-0.95(-3.61%)
Apr 29, 2020	26.28	26.74	25.79	26.44	1,430,284	+1.03(+4.05%)
Apr 28, 2020	25.42	25.80	24.95	25.41	1,625,363	+0.69(+2.80%)
Apr 27, 2020	24.03	24.97	23.87	24.72	1,630,242	+0.87(+3.65%)
Apr 24, 2020	23.85	24.03	23.43	23.85	1,740,460	+0.16(+0.68%)
Apr 23, 2020	23.96	24.23	23.48	23.69	2,123,851	+0.08(+0.36%)
Apr 22, 2020	23.60	23.88	23.02	23.61	1,935,968	+0.55(+2.38%)
Apr 21, 2020	22.37	23.18	22.22	23.06	1,810,201	+0.13(+0.55%)
Apr 20, 2020	23.32	23.73	22.74	22.93	1,743,485	-0.85(-3.59%)
Apr 17, 2020	22.78	23.90	22.65	23.78	1,517,279	+1.71(+7.77%)
Apr 16, 2020	23.01	23.21	21.63	22.07	2,152,371	-1.00(-4.32%)
Apr 15, 2020	23.65	24.21	22.90	23.07	1,484,010	-1.64(-6.63%)
Apr 14, 2020	24.88	25.34	24.34	24.70	1,210,729	+0.47(+1.95%)
Apr 13, 2020	25.34	25.34	23.91	24.23	1,514,418	-1.14(-4.49%)
Apr 09, 2020	24.94	26.18	24.92	25.37	1,802,620	+1.01(+4.12%)
Apr 08, 2020	23.59	24.54	23.57	24.37	2,149,666	+0.90(+3.81%)
Apr 07, 2020	23.75	24.26	23.12	23.47	1,955,333	+0.98(+4.36%)
Apr 06, 2020	21.82	22.82	21.69	22.49	1,715,514	+1.38(+6.52%)
Apr 03, 2020	22.02	22.74	20.75	21.12	5,361,684	-0.96(-4.36%)
Apr 02, 2020	20.81	22.72	20.70	22.08	2,613,645	+1.27(+6.09%)
Apr 01, 2020	21.54	22.15	20.42	20.81	1,825,564	-1.71(-7.61%)
Mar 31, 2020	22.68	23.24	22.30	22.53	1,582,004	-0.20(-0.89%)
Mar 30, 2020	22.31	22.86	20.95	22.73	1,822,506	+0.72(+3.26%)
Mar 27, 2020	21.12	22.59	20.68	22.01	2,126,558	-0.16(-0.72%)
Mar 26, 2020	20.95	22.36	20.70	22.17	2,003,054	+1.26(+6.02%)
Mar 25, 2020	20.74	22.29	19.43	20.91	2,761,232	+0.36(+1.77%)
Mar 24, 2020	20.46	20.70	19.36	20.55	2,087,114	+1.19(+6.15%)
Mar 23, 2020	20.93	21.39	19.02	19.36	2,491,514	-2.65(-12.05%)
Mar 20, 2020	21.62	22.90	21.22	22.01	3,126,909	+0.61(+2.84%)
Mar 19, 2020	19.42	21.81	18.37	21.40	2,560,220	+1.97(+10.13%)
Mar 18, 2020	22.02	22.30	18.75	19.43	2,460,070	-3.49(-15.22%)
Mar 17, 2020	23.13	23.82	21.73	22.92	3,654,710	+0.36(+1.61%)
Mar 16, 2020	22.38	25.25	22.31	22.56	2,169,347	-4.66(-17.13%)
Mar 13, 2020	26.18	27.28	24.83	27.22	2,064,399	+2.15(+8.57%)
Mar 12, 2020	25.21	26.73	24.35	25.07	2,780,707	-2.02(-7.46%)
Mar 11, 2020	27.67	27.78	26.71	27.09	1,924,700	-1.32(-4.65%)
Mar 10, 2020	28.71	28.98	26.73	28.41	2,366,643	+0.32(+1.13%)
Mar 09, 2020	28.82	29.06	27.90	28.10	3,374,704	-2.51(-8.19%)
Mar 06, 2020	29.72	30.92	29.37	30.60	2,091,429	+0.18(+0.58%)
Mar 05, 2020	30.90	31.14	30.01	30.43	1,781,720	-1.15(-3.65%)
Mar 04, 2020	30.76	31.62	30.64	31.58	1,478,329	+1.15(+3.79%)
Mar 03, 2020	31.46	31.99	30.25	30.43	1,611,843	-0.95(-3.04%)
Mar 02, 2020	30.25	31.38	30.17	31.38	1,755,258	+1.27(+4.22%)
Feb 28, 2020	30.42	30.65	29.77	30.11	4,790,311	-0.96(-3.09%)
Feb 27, 2020	31.75	32.16	31.03	31.07	3,396,749	-1.02(-3.18%)
Feb 26, 2020	33.33	33.44	32.03	32.09	2,606,058	-1.08(-3.25%)
Feb 25, 2020	33.89	33.95	33.08	33.17	2,128,456	-0.73(-2.14%)
Feb 24, 2020	33.93	34.16	33.56	33.89	1,562,133	-0.59(-1.72%)
Feb 21, 2020	34.16	34.70	34.15	34.49	2,955,627	+0.23(+0.68%)
Feb 20, 2020	34.25	34.45	34.04	34.25	1,524,817	-0.16(-0.46%)
Feb 19, 2020	34.48	34.63	34.34	34.41	1,555,828	-0.07(-0.19%)
Feb 18, 2020	34.81	34.81	34.28	34.48	1,056,507	-0.36(-1.03%)
Feb 14, 2020	34.83	34.95	34.58	34.84	966,057	+0.07(+0.19%)
Feb 13, 2020	34.85	34.88	34.49	34.77	1,188,479	-0.26(-0.74%)
Feb 12, 2020	34.88	35.20	34.72	35.03	1,785,145	+0.21(+0.60%)
Feb 11, 2020	34.86	34.96	34.68	34.82	1,476,876	+0.05(+0.14%)
Feb 10, 2020	35.23	35.26	34.63	34.77	1,376,002	-0.58(-1.63%)
Feb 07, 2020	35.68	35.72	35.02	35.35	1,900,037	-0.38(-1.05%)
Feb 06, 2020	35.40	36.84	35.40	35.72	3,334,419	+0.68(+1.93%)
Feb 05, 2020	34.55	35.28	34.55	35.05	1,918,650	+0.63(+1.84%)
Feb 04, 2020	35.12	35.12	34.38	34.41	2,008,496	-0.52(-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.