Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.10	25.33	24.39	24.87	1,869,913	-0.75(-2.93%)
Apr 29, 2020	25.39	25.83	24.72	25.62	1,226,869	+1.20(+4.89%)
Apr 28, 2020	24.87	25.17	24.27	24.42	1,245,519	+0.27(+1.13%)
Apr 27, 2020	23.11	24.28	23.10	24.15	751,151	+1.17(+5.09%)
Apr 24, 2020	23.28	23.28	22.77	22.98	1,112,077	-0.16(-0.68%)
Apr 23, 2020	23.37	23.59	22.93	23.14	975,552	-0.17(-0.74%)
Apr 22, 2020	23.77	23.98	23.24	23.31	825,171	-0.02(-0.07%)
Apr 21, 2020	24.25	24.74	23.25	23.33	1,444,528	-1.58(-6.35%)
Apr 20, 2020	25.70	26.02	24.85	24.91	824,653	-1.30(-4.97%)
Apr 17, 2020	26.04	26.57	25.63	26.21	919,795	+1.07(+4.26%)
Apr 16, 2020	26.19	26.47	25.07	25.14	1,368,966	-0.96(-3.66%)
Apr 15, 2020	25.92	26.82	25.57	26.10	1,254,837	-0.82(-3.03%)
Apr 14, 2020	26.91	27.69	26.68	26.91	1,216,553	+0.79(+3.03%)
Apr 13, 2020	27.09	27.09	26.06	26.12	851,416	-1.01(-3.71%)
Apr 09, 2020	26.81	27.61	26.30	27.13	2,015,859	+0.94(+3.59%)
Apr 08, 2020	25.56	26.45	24.62	26.19	1,063,419	+1.17(+4.68%)
Apr 07, 2020	25.68	26.32	24.56	25.02	1,364,823	+0.45(+1.85%)
Apr 06, 2020	22.84	24.67	22.80	24.56	1,435,870	+2.04(+9.08%)
Apr 03, 2020	22.73	22.97	22.00	22.52	1,873,802	-0.40(-1.73%)
Apr 02, 2020	22.30	23.84	22.08	22.92	2,213,989	+0.25(+1.09%)
Apr 01, 2020	22.55	23.33	20.71	22.67	2,009,707	-1.20(-5.02%)
Mar 31, 2020	23.43	24.19	22.58	23.87	2,160,201	+0.36(+1.53%)
Mar 30, 2020	23.08	23.61	22.09	23.51	1,204,999	+0.62(+2.71%)
Mar 27, 2020	21.54	23.37	20.98	22.89	1,092,936	+0.43(+1.92%)
Mar 26, 2020	21.80	22.76	21.48	22.46	1,222,126	+0.93(+4.32%)
Mar 25, 2020	20.53	23.11	20.30	21.53	1,259,236	+1.06(+5.18%)
Mar 24, 2020	20.30	20.93	19.42	20.47	1,270,081	+0.98(+5.02%)
Mar 23, 2020	18.27	19.73	17.53	19.49	2,221,413	+0.98(+5.29%)
Mar 20, 2020	19.73	20.36	17.94	18.51	3,294,139	-0.95(-4.86%)
Mar 19, 2020	18.89	21.00	18.22	19.46	2,012,780	+0.29(+1.49%)
Mar 18, 2020	19.96	21.89	17.25	19.17	2,390,240	-2.43(-11.25%)
Mar 17, 2020	21.01	21.60	19.81	21.60	1,884,961	+1.08(+5.29%)
Mar 16, 2020	23.53	24.05	20.45	20.52	1,666,500	-5.06(-19.80%)
Mar 13, 2020	23.48	25.60	22.64	25.58	1,491,505	+3.47(+15.71%)
Mar 12, 2020	23.50	24.13	22.08	22.11	3,345,530	-3.29(-12.97%)
Mar 11, 2020	27.07	27.29	25.27	25.40	2,605,317	-2.59(-9.26%)
Mar 10, 2020	27.85	28.05	26.35	27.99	1,280,675	+0.96(+3.56%)
Mar 09, 2020	28.99	28.99	26.90	27.03	1,490,722	-3.24(-10.70%)
Mar 06, 2020	30.29	30.41	29.37	30.27	1,291,362	-0.83(-2.67%)
Mar 05, 2020	31.24	31.44	30.53	31.10	875,992	-0.80(-2.51%)
Mar 04, 2020	30.81	31.93	30.70	31.90	1,337,915	+1.60(+5.27%)
Mar 03, 2020	30.37	31.37	29.95	30.30	2,721,480	-0.02(-0.08%)
Mar 02, 2020	29.34	30.35	28.74	30.33	1,078,715	+1.22(+4.20%)
Feb 28, 2020	29.37	30.02	28.38	29.10	2,761,038	-0.87(-2.91%)
Feb 27, 2020	31.56	31.71	29.97	29.97	1,160,428	-2.12(-6.61%)
Feb 26, 2020	32.64	32.88	32.05	32.09	634,019	-0.42(-1.28%)
Feb 25, 2020	33.82	33.98	32.48	32.51	1,473,993	-1.26(-3.72%)
Feb 24, 2020	33.85	34.13	33.68	33.77	757,829	-0.63(-1.83%)
Feb 21, 2020	34.83	35.05	34.34	34.39	976,186	-0.47(-1.36%)
Feb 20, 2020	34.54	34.95	34.48	34.87	669,343	+0.34(+0.99%)
Feb 19, 2020	34.83	34.83	34.47	34.52	809,345	-0.28(-0.80%)
Feb 18, 2020	34.70	34.89	34.61	34.80	478,434	+0.04(+0.12%)
Feb 14, 2020	34.57	34.85	34.48	34.76	273,234	+0.28(+0.80%)
Feb 13, 2020	34.17	34.56	34.17	34.48	490,857	+0.24(+0.71%)
Feb 12, 2020	34.21	34.48	34.04	34.24	732,639	+0.19(+0.55%)
Feb 11, 2020	34.17	34.45	33.97	34.05	880,499	-0.05(-0.14%)
Feb 10, 2020	33.60	34.12	33.45	34.10	1,044,345	+0.61(+1.83%)
Feb 07, 2020	33.72	33.72	33.45	33.49	460,500	-0.18(-0.53%)
Feb 06, 2020	33.42	34.24	33.33	33.67	740,322	-0.07(-0.22%)
Feb 05, 2020	33.96	34.07	33.58	33.74	1,082,811	-0.08(-0.24%)
Feb 04, 2020	33.91	34.16	33.70	33.82	1,089,123	+0.09(+0.27%)

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.