Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.83	25.61	24.35	25.33	2,467,763	-0.07(-0.28%)
Apr 29, 2020	23.94	25.46	23.61	25.40	3,245,037	+2.30(+9.96%)
Apr 28, 2020	22.51	23.36	22.14	23.10	1,431,999	+1.55(+7.19%)
Apr 27, 2020	21.40	21.82	20.67	21.55	1,104,291	+0.91(+4.41%)
Apr 24, 2020	22.00	22.15	20.50	20.64	1,885,100	-1.39(-6.31%)
Apr 23, 2020	21.99	22.65	21.72	22.03	1,833,327	+0.50(+2.32%)
Apr 22, 2020	20.76	21.72	20.43	21.53	1,039,545	+1.55(+7.76%)
Apr 21, 2020	20.10	20.72	19.27	19.98	2,712,684	-1.08(-5.13%)
Apr 20, 2020	21.00	21.29	20.48	21.06	1,301,109	-0.55(-2.55%)
Apr 17, 2020	21.82	22.71	21.16	21.61	1,845,500	+0.55(+2.61%)
Apr 16, 2020	21.22	21.57	20.46	21.06	1,641,499	+0.30(+1.45%)
Apr 15, 2020	20.75	20.91	20.02	20.76	1,687,838	-0.50(-2.35%)
Apr 14, 2020	21.18	22.73	21.00	21.26	1,884,232	+0.82(+4.01%)
Apr 13, 2020	21.89	21.93	20.21	20.44	1,445,299	-1.37(-6.28%)
Apr 09, 2020	22.39	23.17	21.54	21.81	1,925,500	+0.08(+0.37%)
Apr 08, 2020	20.28	22.32	19.77	21.73	2,145,783	+1.69(+8.43%)
Apr 07, 2020	21.00	22.06	19.71	20.04	1,490,465	+0.29(+1.47%)
Apr 06, 2020	18.34	19.95	18.10	19.75	3,125,466	+2.43(+14.03%)
Apr 03, 2020	18.88	18.88	17.14	17.32	1,661,700	-1.58(-8.36%)
Apr 02, 2020	18.27	19.66	18.06	18.90	1,713,237	+0.40(+2.16%)
Apr 01, 2020	17.72	19.01	17.66	18.50	2,719,466	-0.83(-4.29%)
Mar 31, 2020	19.62	19.70	18.99	19.33	2,069,491	-0.13(-0.67%)
Mar 30, 2020	19.01	19.68	18.39	19.46	2,522,937	+0.64(+3.40%)
Mar 27, 2020	20.33	20.51	18.75	18.82	2,763,200	-2.68(-12.47%)
Mar 26, 2020	20.48	21.66	20.13	21.50	2,490,931	+1.51(+7.55%)
Mar 25, 2020	17.25	21.25	17.20	19.99	3,981,116	+3.12(+18.49%)
Mar 24, 2020	16.32	18.10	15.91	16.87	3,089,169	+1.92(+12.84%)
Mar 23, 2020	16.10	16.27	13.81	14.95	4,888,321	-1.00(-6.27%)
Mar 20, 2020	17.52	18.57	15.91	15.95	3,683,300	-0.96(-5.68%)
Mar 19, 2020	15.78	17.24	13.58	16.91	4,049,658	+1.20(+7.64%)
Mar 18, 2020	18.02	18.46	13.66	15.71	5,614,681	-4.22(-21.17%)
Mar 17, 2020	20.82	20.99	17.69	19.93	3,872,896	-0.26(-1.29%)
Mar 16, 2020	18.66	21.15	18.66	20.19	3,205,026	-3.12(-13.38%)
Mar 13, 2020	23.09	23.48	21.40	23.31	5,587,200	+2.38(+11.37%)
Mar 12, 2020	23.41	23.75	20.25	20.93	3,072,617	-5.01(-19.31%)
Mar 11, 2020	26.36	27.16	24.92	25.94	2,855,112	-1.43(-5.22%)
Mar 10, 2020	25.28	27.48	24.72	27.37	2,823,767	+3.19(+13.19%)
Mar 09, 2020	26.01	26.02	22.73	24.18	5,273,878	-3.32(-12.07%)
Mar 06, 2020	28.15	28.35	26.52	27.50	2,963,600	-2.01(-6.81%)
Mar 05, 2020	31.77	32.33	29.40	29.51	1,652,213	-3.16(-9.67%)
Mar 04, 2020	33.28	33.46	31.65	32.67	1,931,038	+0.14(+0.43%)
Mar 03, 2020	32.26	33.59	31.60	32.53	2,639,611	+0.63(+1.97%)
Mar 02, 2020	31.90	32.24	30.49	31.90	2,542,649	+0.53(+1.69%)
Feb 28, 2020	30.43	31.63	28.61	31.37	9,873,000	-1.37(-4.18%)
Feb 27, 2020	33.57	35.41	32.69	32.74	3,837,336	-1.83(-5.29%)
Feb 26, 2020	33.92	35.05	33.84	34.57	3,386,568	+0.54(+1.59%)
Feb 25, 2020	35.11	35.54	33.33	34.03	1,871,920	-0.65(-1.87%)
Feb 24, 2020	34.10	35.29	33.80	34.68	1,736,735	-1.90(-5.19%)
Feb 21, 2020	37.01	37.01	35.32	36.58	2,578,800	-0.55(-1.48%)
Feb 20, 2020	36.62	37.30	35.28	37.13	2,562,176	+0.25(+0.68%)
Feb 19, 2020	35.10	37.36	35.02	36.88	1,866,223	+2.01(+5.76%)
Feb 18, 2020	34.96	35.32	34.41	34.87	588,527	-0.35(-0.99%)
Feb 14, 2020	34.63	35.50	34.56	35.22	1,336,800	+0.79(+2.29%)
Feb 13, 2020	33.27	35.05	33.19	34.43	1,768,780	+1.18(+3.55%)
Feb 12, 2020	33.10	33.48	32.73	33.25	878,695	+0.06(+0.18%)
Feb 11, 2020	32.73	33.50	32.69	33.19	933,897	+0.74(+2.28%)
Feb 10, 2020	32.36	32.68	32.10	32.45	1,644,944	+0.19(+0.59%)
Feb 07, 2020	33.10	33.40	32.08	32.26	1,376,600	-1.03(-3.09%)
Feb 06, 2020	34.42	34.50	33.16	33.29	1,148,234	-1.17(-3.40%)
Feb 05, 2020	34.39	34.55	33.67	34.46	1,692,884	+0.51(+1.50%)
Feb 04, 2020	33.96	34.17	33.51	33.95	1,260,925	+0.60(+1.80%)

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.