Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.13	26.33	25.33	25.48	4,861,535	-0.95(-3.61%)
Apr 29, 2020	26.26	26.72	25.77	26.43	1,431,125	+1.03(+4.05%)
Apr 28, 2020	25.41	25.79	24.94	25.40	1,626,318	+0.69(+2.80%)
Apr 27, 2020	24.01	24.95	23.85	24.71	1,631,200	+0.87(+3.65%)
Apr 24, 2020	23.84	24.01	23.41	23.84	1,741,484	+0.16(+0.68%)
Apr 23, 2020	23.95	24.22	23.47	23.68	2,125,100	+0.08(+0.36%)
Apr 22, 2020	23.58	23.86	23.01	23.59	1,937,107	+0.55(+2.38%)
Apr 21, 2020	22.36	23.17	22.21	23.04	1,811,265	+0.13(+0.55%)
Apr 20, 2020	23.31	23.72	22.72	22.92	1,744,511	-0.85(-3.59%)
Apr 17, 2020	22.77	23.89	22.64	23.77	1,518,171	+1.71(+7.77%)
Apr 16, 2020	22.99	23.20	21.62	22.06	2,153,636	-1.00(-4.32%)
Apr 15, 2020	23.64	24.19	22.88	23.05	1,484,883	-1.64(-6.63%)
Apr 14, 2020	24.87	25.32	24.33	24.69	1,211,441	+0.47(+1.95%)
Apr 13, 2020	25.32	25.32	23.90	24.22	1,515,309	-1.14(-4.49%)
Apr 09, 2020	24.93	26.17	24.91	25.36	1,803,680	+1.00(+4.12%)
Apr 08, 2020	23.58	24.53	23.56	24.35	2,150,930	+0.89(+3.81%)
Apr 07, 2020	23.74	24.24	23.10	23.46	1,956,482	+0.98(+4.36%)
Apr 06, 2020	21.80	22.81	21.68	22.48	1,716,522	+1.38(+6.52%)
Apr 03, 2020	22.01	22.73	20.74	21.10	5,364,837	-0.96(-4.36%)
Apr 02, 2020	20.80	22.71	20.69	22.07	2,615,182	+1.27(+6.09%)
Apr 01, 2020	21.52	22.13	20.41	20.80	1,826,638	-1.71(-7.61%)
Mar 31, 2020	22.66	23.23	22.28	22.51	1,582,934	-0.20(-0.89%)
Mar 30, 2020	22.30	22.85	20.93	22.71	1,823,578	+0.72(+3.26%)
Mar 27, 2020	21.11	22.58	20.67	22.00	2,127,809	-0.16(-0.72%)
Mar 26, 2020	20.94	22.34	20.69	22.16	2,004,232	+1.26(+6.02%)
Mar 25, 2020	20.73	22.28	19.42	20.90	2,762,856	+0.36(+1.77%)
Mar 24, 2020	20.45	20.69	19.35	20.54	2,088,341	+1.19(+6.15%)
Mar 23, 2020	20.92	21.37	19.01	19.35	2,492,979	-2.65(-12.05%)
Mar 20, 2020	21.61	22.88	21.21	22.00	3,128,748	+0.61(+2.84%)
Mar 19, 2020	19.41	21.79	18.36	21.39	2,561,725	+1.97(+10.13%)
Mar 18, 2020	22.01	22.28	18.74	19.42	2,461,516	-3.49(-15.22%)
Mar 17, 2020	23.12	23.80	21.72	22.91	3,656,859	+0.36(+1.61%)
Mar 16, 2020	22.37	25.23	22.29	22.55	2,170,622	-4.66(-17.13%)
Mar 13, 2020	26.17	27.26	24.82	27.21	2,065,613	+2.15(+8.57%)
Mar 12, 2020	25.19	26.72	24.33	25.06	2,782,343	-2.02(-7.46%)
Mar 11, 2020	27.65	27.77	26.69	27.08	1,925,832	-1.32(-4.65%)
Mar 10, 2020	28.69	28.96	26.71	28.40	2,368,035	+0.32(+1.13%)
Mar 09, 2020	28.81	29.04	27.88	28.08	3,376,689	-2.50(-8.19%)
Mar 06, 2020	29.70	30.90	29.35	30.58	2,092,659	+0.18(+0.58%)
Mar 05, 2020	30.89	31.12	29.99	30.41	1,782,768	-1.15(-3.65%)
Mar 04, 2020	30.74	31.60	30.62	31.56	1,479,199	+1.15(+3.79%)
Mar 03, 2020	31.44	31.97	30.23	30.41	1,612,791	-0.95(-3.03%)
Mar 02, 2020	30.23	31.36	30.15	31.36	1,756,290	+1.27(+4.22%)
Feb 28, 2020	30.40	30.63	29.75	30.09	4,793,129	-0.96(-3.09%)
Feb 27, 2020	31.73	32.14	31.01	31.05	3,398,747	-1.02(-3.18%)
Feb 26, 2020	33.31	33.42	32.01	32.07	2,607,591	-1.08(-3.25%)
Feb 25, 2020	33.87	33.93	33.06	33.15	2,129,708	-0.73(-2.14%)
Feb 24, 2020	33.91	34.14	33.54	33.87	1,563,052	-0.59(-1.72%)
Feb 21, 2020	34.14	34.68	34.13	34.47	2,957,365	+0.23(+0.68%)
Feb 20, 2020	34.23	34.43	34.02	34.23	1,525,714	-0.16(-0.46%)
Feb 19, 2020	34.46	34.61	34.32	34.39	1,556,743	-0.07(-0.19%)
Feb 18, 2020	34.78	34.78	34.26	34.46	1,057,129	-0.36(-1.03%)
Feb 14, 2020	34.81	34.93	34.56	34.82	966,626	+0.07(+0.19%)
Feb 13, 2020	34.83	34.86	34.47	34.75	1,189,178	-0.26(-0.74%)
Feb 12, 2020	34.86	35.18	34.70	35.01	1,786,196	+0.21(+0.60%)
Feb 11, 2020	34.83	34.94	34.66	34.80	1,477,745	+0.05(+0.14%)
Feb 10, 2020	35.21	35.24	34.61	34.75	1,376,811	-0.58(-1.63%)
Feb 07, 2020	35.66	35.70	35.00	35.33	1,901,155	-0.38(-1.05%)
Feb 06, 2020	35.38	36.81	35.38	35.70	3,336,381	+0.68(+1.93%)
Feb 05, 2020	34.53	35.26	34.53	35.03	1,919,778	+0.63(+1.84%)
Feb 04, 2020	35.10	35.10	34.36	34.39	2,009,678	-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.