Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.55	27.59	25.01	25.81	242,300	-1.72(-6.25%)
Apr 29, 2020	24.83	28.62	24.81	27.53	452,772	+3.33(+13.76%)
Apr 28, 2020	24.57	24.60	23.38	24.20	444,129	+0.26(+1.09%)
Apr 27, 2020	24.42	24.57	23.60	23.94	244,786	-0.91(-3.66%)
Apr 24, 2020	24.34	26.17	23.37	24.85	439,300	-1.15(-4.42%)
Apr 23, 2020	24.54	26.85	24.07	26.00	424,337	+2.00(+8.33%)
Apr 22, 2020	26.02	26.37	23.90	24.00	258,219	-1.48(-5.81%)
Apr 21, 2020	26.48	27.06	25.34	25.48	133,307	-1.75(-6.43%)
Apr 20, 2020	26.67	28.35	26.28	27.23	112,912	-0.22(-0.80%)
Apr 17, 2020	26.89	28.09	26.68	27.45	164,700	+0.80(+3.00%)
Apr 16, 2020	26.79	27.72	25.69	26.65	244,713	+0.14(+0.53%)
Apr 15, 2020	28.20	29.18	26.37	26.51	269,485	-2.66(-9.12%)
Apr 14, 2020	28.31	29.24	27.85	29.17	329,160	+1.22(+4.36%)
Apr 13, 2020	28.63	28.92	27.50	27.95	114,040	+0.09(+0.32%)
Apr 09, 2020	29.06	30.29	26.89	27.86	269,500	-0.39(-1.38%)
Apr 08, 2020	28.42	28.70	27.14	28.25	448,231	+0.79(+2.88%)
Apr 07, 2020	26.29	27.52	25.53	27.46	497,127	+2.04(+8.03%)
Apr 06, 2020	24.47	25.71	23.38	25.42	330,348	+1.28(+5.30%)
Apr 03, 2020	23.62	24.47	22.59	24.14	192,300	+0.89(+3.83%)
Apr 02, 2020	22.10	24.40	21.27	23.25	209,401	+1.18(+5.35%)
Apr 01, 2020	22.38	22.39	21.31	22.07	208,012	-0.94(-4.09%)
Mar 31, 2020	21.57	23.77	21.50	23.01	191,258	+1.48(+6.87%)
Mar 30, 2020	24.13	24.13	21.50	21.53	232,165	-2.90(-11.89%)
Mar 27, 2020	23.58	25.13	23.58	24.43	275,200	+0.08(+0.33%)
Mar 26, 2020	24.01	24.57	23.54	24.36	210,007	+0.34(+1.41%)
Mar 25, 2020	24.90	25.57	23.30	24.02	366,714	-0.60(-2.43%)
Mar 24, 2020	24.07	25.10	23.02	24.61	290,481	+1.44(+6.23%)
Mar 23, 2020	23.53	23.88	21.71	23.17	304,693	-0.62(-2.59%)
Mar 20, 2020	24.56	27.55	23.58	23.79	704,485	-0.57(-2.33%)
Mar 19, 2020	22.87	25.36	22.10	24.36	342,145	+1.27(+5.52%)
Mar 18, 2020	22.53	23.49	20.25	23.08	336,117	-0.52(-2.19%)
Mar 17, 2020	21.87	25.06	21.21	23.60	405,084	+1.80(+8.26%)
Mar 16, 2020	21.89	23.17	20.18	21.80	397,574	-0.47(-2.10%)
Mar 13, 2020	22.43	23.18	20.35	22.27	320,229	+0.47(+2.15%)
Mar 12, 2020	21.58	23.84	20.05	21.80	396,916	-0.54(-2.41%)
Mar 11, 2020	22.69	23.26	21.46	22.34	364,944	-1.34(-5.67%)
Mar 10, 2020	23.99	25.49	22.84	23.68	489,614	+0.94(+4.11%)
Mar 09, 2020	27.25	29.70	21.91	22.74	998,649	-8.07(-26.19%)
Mar 06, 2020	34.03	34.10	30.30	30.81	981,093	-3.91(-11.26%)
Mar 05, 2020	35.79	35.99	34.37	34.72	244,059	-1.74(-4.77%)
Mar 04, 2020	36.57	37.06	35.54	36.46	157,112	+0.32(+0.88%)
Mar 03, 2020	36.89	37.00	35.87	36.15	141,188	-0.94(-2.52%)
Mar 02, 2020	35.94	37.09	34.94	37.08	204,673	+1.20(+3.36%)
Feb 28, 2020	34.09	36.80	34.03	35.88	225,246	+0.68(+1.92%)
Feb 27, 2020	35.75	37.14	35.13	35.20	446,580	-1.51(-4.12%)
Feb 26, 2020	37.83	38.01	36.64	36.71	142,531	-0.86(-2.28%)
Feb 25, 2020	38.21	38.73	37.09	37.57	238,277	-0.42(-1.10%)
Feb 24, 2020	38.11	38.48	37.20	37.99	221,343	-1.23(-3.15%)
Feb 21, 2020	37.49	40.66	35.09	39.22	524,469	+0.39(+1.00%)
Feb 20, 2020	39.28	40.43	38.42	38.83	181,500	-0.20(-0.51%)
Feb 19, 2020	38.53	39.35	38.35	39.03	174,327	+0.49(+1.26%)
Feb 18, 2020	38.26	38.64	38.07	38.54	111,353	+0.00(+0.00%)
Feb 14, 2020	38.71	39.01	38.14	38.54	127,850	-0.06(-0.15%)
Feb 13, 2020	39.56	39.56	38.31	38.60	143,879	-1.09(-2.76%)
Feb 12, 2020	40.09	40.55	39.61	39.70	194,106	+0.01(+0.02%)
Feb 11, 2020	39.88	40.13	39.37	39.69	108,506	+0.46(+1.17%)
Feb 10, 2020	39.50	39.83	39.09	39.23	124,377	-0.44(-1.10%)
Feb 07, 2020	40.29	40.49	39.45	39.67	167,653	-0.83(-2.04%)
Feb 06, 2020	41.52	41.52	38.83	40.49	414,484	-0.91(-2.19%)
Feb 05, 2020	40.71	41.90	40.39	41.40	144,466	+1.30(+3.25%)
Feb 04, 2020	40.20	40.87	39.89	40.09	163,550	+0.50(+1.26%)

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.