Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.12	24.50	23.68	24.21	586,994	-0.85(-3.39%)
Apr 29, 2020	23.90	25.36	23.49	25.06	668,561	+2.04(+8.85%)
Apr 28, 2020	22.13	23.36	22.07	23.02	653,626	+1.00(+4.53%)
Apr 27, 2020	21.05	22.46	20.75	22.02	523,000	+1.32(+6.37%)
Apr 24, 2020	20.29	20.84	19.97	20.70	399,057	+0.53(+2.62%)
Apr 23, 2020	19.86	20.62	19.75	20.18	411,023	+0.49(+2.47%)
Apr 22, 2020	20.42	20.65	19.57	19.69	320,211	-0.22(-1.09%)
Apr 21, 2020	19.56	20.25	19.45	19.91	322,160	-0.42(-2.09%)
Apr 20, 2020	19.71	20.85	19.33	20.33	345,159	+0.02(+0.09%)
Apr 17, 2020	19.75	20.64	19.75	20.31	498,360	+1.27(+6.65%)
Apr 16, 2020	19.89	19.99	18.45	19.05	497,088	-0.90(-4.52%)
Apr 15, 2020	20.02	20.56	19.74	19.95	476,096	-1.05(-5.00%)
Apr 14, 2020	21.90	21.90	20.58	21.00	404,164	-0.24(-1.14%)
Apr 13, 2020	22.61	22.66	21.00	21.24	402,439	-1.47(-6.49%)
Apr 09, 2020	21.68	22.96	21.49	22.72	724,301	+1.77(+8.44%)
Apr 08, 2020	20.64	21.35	19.98	20.95	696,670	+0.76(+3.78%)
Apr 07, 2020	21.42	21.76	19.99	20.18	857,048	+0.07(+0.35%)
Apr 06, 2020	19.41	20.20	19.33	20.12	671,596	+1.64(+8.87%)
Apr 03, 2020	19.31	19.67	18.05	18.48	440,347	-1.08(-5.50%)
Apr 02, 2020	18.67	19.91	18.63	19.55	603,425	+0.75(+4.01%)
Apr 01, 2020	18.87	19.29	18.35	18.80	694,539	-1.10(-5.53%)
Mar 31, 2020	19.43	20.21	19.27	19.90	640,415	+0.21(+1.06%)
Mar 30, 2020	19.71	19.86	18.79	19.69	603,462	+0.14(+0.71%)
Mar 27, 2020	18.84	20.23	18.18	19.55	623,152	-0.23(-1.18%)
Mar 26, 2020	18.05	19.93	17.47	19.79	681,389	+1.92(+10.72%)
Mar 25, 2020	18.45	18.72	17.44	17.87	549,850	-0.31(-1.72%)
Mar 24, 2020	17.23	18.32	16.14	18.18	521,085	+1.99(+12.26%)
Mar 23, 2020	16.80	16.92	15.24	16.20	635,442	-0.44(-2.66%)
Mar 20, 2020	18.03	18.52	16.25	16.64	1,050,467	-1.47(-8.09%)
Mar 19, 2020	16.66	18.43	16.04	18.10	679,555	+1.06(+6.21%)
Mar 18, 2020	17.05	17.51	16.09	17.05	1,044,822	-1.34(-7.31%)
Mar 17, 2020	17.45	18.55	16.41	18.39	1,212,688	+1.14(+6.58%)
Mar 16, 2020	17.55	18.60	17.24	17.25	829,658	-2.74(-13.70%)
Mar 13, 2020	18.21	20.07	17.18	19.99	1,146,541	+2.64(+15.18%)
Mar 12, 2020	18.79	19.62	17.31	17.36	1,430,062	-2.88(-14.22%)
Mar 11, 2020	21.42	21.73	19.93	20.24	779,037	-1.95(-8.79%)
Mar 10, 2020	22.27	22.61	20.85	22.19	796,310	+0.81(+3.77%)
Mar 09, 2020	23.19	23.69	21.33	21.38	814,501	-3.91(-15.46%)
Mar 06, 2020	24.71	25.73	24.71	25.29	510,355	-0.39(-1.52%)
Mar 05, 2020	26.25	26.48	25.32	25.68	463,042	-1.41(-5.20%)
Mar 04, 2020	26.77	27.26	26.12	27.09	426,773	+0.62(+2.34%)
Mar 03, 2020	27.68	27.94	26.37	26.47	471,957	-1.39(-4.98%)
Mar 02, 2020	26.84	27.90	26.67	27.86	463,266	+1.17(+4.39%)
Feb 28, 2020	27.04	27.60	26.16	26.69	622,114	-1.20(-4.29%)
Feb 27, 2020	28.17	29.27	27.88	27.88	553,129	-0.83(-2.90%)
Feb 26, 2020	29.20	29.37	28.59	28.72	346,116	-0.33(-1.15%)
Feb 25, 2020	30.19	30.19	29.01	29.05	432,437	-1.14(-3.78%)
Feb 24, 2020	30.25	30.46	30.08	30.19	242,464	-0.94(-3.01%)
Feb 21, 2020	31.47	31.51	30.98	31.13	208,322	-0.41(-1.31%)
Feb 20, 2020	31.26	31.69	31.25	31.54	203,537	+0.17(+0.55%)
Feb 19, 2020	31.45	31.54	31.32	31.37	182,841	+0.07(+0.22%)
Feb 18, 2020	31.39	31.59	30.97	31.30	189,525	-0.23(-0.74%)
Feb 14, 2020	31.59	31.69	31.23	31.53	272,367	-0.13(-0.41%)
Feb 13, 2020	31.42	31.68	31.39	31.66	181,557	+0.10(+0.33%)
Feb 12, 2020	31.72	31.77	31.35	31.56	249,410	+0.12(+0.38%)
Feb 11, 2020	31.48	31.78	31.24	31.44	218,191	+0.04(+0.14%)
Feb 10, 2020	31.49	31.52	31.25	31.40	209,279	-0.23(-0.73%)
Feb 07, 2020	32.01	32.01	31.56	31.63	187,245	-0.55(-1.71%)
Feb 06, 2020	32.62	32.63	32.10	32.18	178,959	-0.25(-0.77%)
Feb 05, 2020	32.11	32.49	31.98	32.43	236,481	+0.70(+2.22%)
Feb 04, 2020	31.83	32.03	31.68	31.72	231,290	+0.33(+1.07%)

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.