Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.58	25.68	24.86	25.00	2,648,845	-1.89(-7.02%)
Apr 29, 2020	25.90	27.03	25.77	26.89	2,058,511	+1.26(+4.92%)
Apr 28, 2020	26.42	26.47	25.58	25.63	2,367,738	+0.52(+2.06%)
Apr 27, 2020	24.97	25.32	24.90	25.11	1,228,222	+0.66(+2.68%)
Apr 24, 2020	24.40	24.46	23.75	24.45	2,468,282	+1.34(+5.80%)
Apr 23, 2020	23.15	23.81	23.03	23.11	2,343,699	+0.33(+1.46%)
Apr 22, 2020	22.76	22.89	22.24	22.78	2,665,802	+1.87(+8.93%)
Apr 21, 2020	21.62	21.80	20.75	20.91	1,920,581	-1.22(-5.52%)
Apr 20, 2020	22.20	22.60	22.14	22.14	2,066,420	-0.59(-2.58%)
Apr 17, 2020	22.90	22.91	22.44	22.72	1,592,509	+0.71(+3.24%)
Apr 16, 2020	22.21	22.22	21.60	22.01	1,572,655	+0.16(+0.72%)
Apr 15, 2020	22.27	22.38	21.69	21.85	2,394,406	-1.70(-7.22%)
Apr 14, 2020	23.52	24.01	23.31	23.55	2,949,526	+0.80(+3.52%)
Apr 13, 2020	22.39	22.83	22.03	22.75	1,605,601	+0.28(+1.26%)
Apr 09, 2020	23.65	23.83	22.20	22.47	1,947,605	-0.12(-0.52%)
Apr 08, 2020	22.17	22.78	21.88	22.59	1,949,657	+0.85(+3.91%)
Apr 07, 2020	22.41	22.43	21.43	21.74	2,552,970	+0.64(+3.01%)
Apr 06, 2020	20.19	21.33	20.09	21.10	1,814,369	+2.31(+12.28%)
Apr 03, 2020	19.16	19.26	18.54	18.79	2,332,667	-0.75(-3.85%)
Apr 02, 2020	19.62	19.98	19.18	19.55	2,017,032	-0.06(-0.30%)
Apr 01, 2020	20.40	20.57	19.42	19.60	2,132,600	-1.29(-6.18%)
Mar 31, 2020	21.12	21.44	20.67	20.89	1,964,901	+0.05(+0.23%)
Mar 30, 2020	20.56	21.13	20.32	20.85	2,537,247	+1.08(+5.44%)
Mar 27, 2020	20.39	20.46	19.75	19.77	1,777,012	-1.19(-5.69%)
Mar 26, 2020	20.22	21.06	19.82	20.96	3,145,172	+0.56(+2.73%)
Mar 25, 2020	20.20	21.14	19.56	20.41	3,708,319	+0.90(+4.61%)
Mar 24, 2020	19.09	19.59	18.49	19.51	3,389,654	+2.24(+12.97%)
Mar 23, 2020	16.72	17.45	16.30	17.27	3,156,427	+1.21(+7.55%)
Mar 20, 2020	16.95	17.51	15.98	16.05	3,332,908	+0.21(+1.30%)
Mar 19, 2020	15.02	16.40	14.67	15.85	5,011,417	+0.34(+2.21%)
Mar 18, 2020	15.63	16.44	14.34	15.51	3,554,083	-2.44(-13.62%)
Mar 17, 2020	17.41	18.09	16.90	17.95	4,537,839	+1.10(+6.50%)
Mar 16, 2020	16.58	18.57	15.86	16.86	4,766,747	-3.94(-18.95%)
Mar 13, 2020	21.79	21.79	19.19	20.80	4,509,780	+1.76(+9.27%)
Mar 12, 2020	20.54	20.71	18.99	19.03	4,504,118	-3.27(-14.65%)
Mar 11, 2020	23.03	23.26	21.99	22.30	4,761,930	-1.78(-7.41%)
Mar 10, 2020	24.78	24.78	23.26	24.08	5,525,094	+1.21(+5.29%)
Mar 09, 2020	23.26	24.14	19.31	22.87	4,612,237	-2.78(-10.83%)
Mar 06, 2020	25.60	26.05	25.24	25.65	3,651,023	-0.59(-2.23%)
Mar 05, 2020	26.31	26.84	26.08	26.24	2,685,230	-1.12(-4.10%)
Mar 04, 2020	26.88	27.38	26.54	27.36	4,110,702	+0.48(+1.78%)
Mar 03, 2020	27.44	27.94	26.52	26.88	6,623,599	-0.25(-0.93%)
Mar 02, 2020	26.24	27.15	25.77	27.13	5,197,777	+0.42(+1.57%)
Feb 28, 2020	25.41	26.77	25.33	26.72	7,279,996	+0.62(+2.39%)
Feb 27, 2020	26.54	27.00	26.01	26.09	7,600,757	-1.74(-6.24%)
Feb 26, 2020	28.08	28.47	27.73	27.83	4,604,436	+0.52(+1.89%)
Feb 25, 2020	28.05	28.11	27.21	27.31	5,368,843	-0.32(-1.16%)
Feb 24, 2020	27.31	28.07	27.26	27.63	4,799,764	-2.11(-7.08%)
Feb 21, 2020	30.57	30.61	29.64	29.74	2,951,649	-0.80(-2.62%)
Feb 20, 2020	30.65	31.02	30.11	30.54	2,241,564	-0.23(-0.76%)
Feb 19, 2020	30.19	30.84	30.17	30.77	2,337,541	+1.20(+4.06%)
Feb 18, 2020	29.24	29.57	29.12	29.57	3,209,262	-0.88(-2.88%)
Feb 14, 2020	30.45	30.79	30.33	30.45	2,332,684	-0.53(-1.70%)
Feb 13, 2020	30.76	31.18	30.60	30.98	2,600,237	+0.47(+1.53%)
Feb 12, 2020	30.30	30.60	30.26	30.51	2,612,614	+0.34(+1.13%)
Feb 11, 2020	29.81	30.23	29.76	30.17	2,430,304	+0.57(+1.91%)
Feb 10, 2020	29.03	29.65	28.97	29.60	2,654,873	+0.73(+2.53%)
Feb 07, 2020	28.78	29.16	28.69	28.87	2,652,781	-0.32(-1.10%)
Feb 06, 2020	29.17	29.22	28.94	29.19	1,833,945	-0.28(-0.96%)
Feb 05, 2020	29.56	29.56	29.21	29.47	4,322,107	+0.63(+2.20%)
Feb 04, 2020	28.55	28.85	28.43	28.84	2,203,107	+0.96(+3.43%)

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.