Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.86	25.28	24.24	25.04	1,081,823	+0.26(+1.04%)
Apr 29, 2020	24.47	24.91	24.10	24.79	1,705,263	+0.74(+3.07%)
Apr 28, 2020	23.71	24.41	23.40	24.05	1,043,288	+0.85(+3.66%)
Apr 27, 2020	22.72	23.67	22.56	23.20	900,231	+0.63(+2.81%)
Apr 24, 2020	21.99	22.82	21.96	22.56	969,756	+0.59(+2.69%)
Apr 23, 2020	21.65	22.62	21.61	21.97	835,918	+0.31(+1.42%)
Apr 22, 2020	21.58	21.85	20.90	21.66	784,092	+0.60(+2.85%)
Apr 21, 2020	20.15	21.28	19.92	21.06	1,308,848	+0.57(+2.76%)
Apr 20, 2020	20.68	21.55	20.30	20.50	994,598	-0.80(-3.74%)
Apr 17, 2020	20.46	21.42	20.31	21.30	2,501,491	+1.23(+6.15%)
Apr 16, 2020	20.00	20.22	19.36	20.06	743,200	+0.06(+0.30%)
Apr 15, 2020	20.23	20.62	19.46	20.00	1,087,313	-1.00(-4.78%)
Apr 14, 2020	21.00	21.27	20.03	21.00	981,676	+0.52(+2.55%)
Apr 13, 2020	19.26	20.69	18.73	20.48	1,033,064	+1.47(+7.76%)
Apr 09, 2020	19.98	20.54	18.94	19.01	1,234,765	-0.37(-1.90%)
Apr 08, 2020	18.94	19.46	18.68	19.38	882,215	+0.63(+3.39%)
Apr 07, 2020	19.08	19.32	18.37	18.74	1,284,737	+0.92(+5.15%)
Apr 06, 2020	19.24	19.69	17.42	17.82	1,618,118	-1.09(-5.76%)
Apr 03, 2020	17.30	18.98	17.16	18.91	1,218,435	+1.80(+10.52%)
Apr 02, 2020	17.57	18.31	16.80	17.11	1,488,937	-0.48(-2.73%)
Apr 01, 2020	18.00	18.19	17.11	17.59	888,513	-1.14(-6.09%)
Mar 31, 2020	17.82	18.75	17.82	18.73	1,149,762	+0.81(+4.55%)
Mar 30, 2020	18.72	18.86	17.59	17.92	1,036,200	-0.81(-4.30%)
Mar 27, 2020	18.78	19.03	18.00	18.72	690,866	-0.61(-3.15%)
Mar 26, 2020	18.77	19.50	18.48	19.33	1,060,270	+0.81(+4.40%)
Mar 25, 2020	18.00	19.08	16.79	18.52	1,810,621	+0.76(+4.30%)
Mar 24, 2020	17.11	18.05	16.95	17.76	1,287,396	+1.77(+11.05%)
Mar 23, 2020	16.55	16.92	15.23	15.99	1,529,023	-0.94(-5.57%)
Mar 20, 2020	17.22	19.00	16.29	16.93	2,350,907	+0.03(+0.20%)
Mar 19, 2020	10.66	17.11	10.66	16.90	2,512,801	+6.16(+57.43%)
Mar 18, 2020	12.00	12.13	10.55	10.73	2,054,826	-1.46(-11.95%)
Mar 17, 2020	15.50	15.77	11.84	12.19	3,034,319	-3.10(-20.29%)
Mar 16, 2020	15.86	16.86	15.11	15.29	2,308,444	-1.46(-8.70%)
Mar 13, 2020	16.92	16.98	16.02	16.75	1,665,288	+0.66(+4.10%)
Mar 12, 2020	16.96	17.11	15.71	16.09	2,225,693	-1.96(-10.87%)
Mar 11, 2020	19.03	19.20	17.70	18.06	2,022,955	-1.40(-7.18%)
Mar 10, 2020	20.53	20.70	18.76	19.45	1,783,937	-0.51(-2.53%)
Mar 09, 2020	19.72	20.32	19.69	19.96	1,386,558	-1.50(-6.99%)
Mar 06, 2020	20.66	21.93	20.65	21.46	1,480,295	+0.09(+0.40%)
Mar 05, 2020	21.73	21.88	20.87	21.37	1,375,901	-0.55(-2.50%)
Mar 04, 2020	21.64	22.02	21.22	21.92	1,518,173	+0.67(+3.15%)
Mar 03, 2020	21.33	22.49	20.92	21.25	1,223,625	+0.03(+0.16%)
Mar 02, 2020	21.17	21.26	20.58	21.22	2,536,106	+0.20(+0.94%)
Feb 28, 2020	20.76	21.44	20.60	21.02	1,933,564	-0.18(-0.85%)
Feb 27, 2020	21.43	21.99	20.55	21.20	1,686,325	-0.40(-1.85%)
Feb 26, 2020	22.64	22.87	21.39	21.60	1,666,526	-0.84(-3.73%)
Feb 25, 2020	23.99	24.18	22.38	22.44	1,213,057	-1.52(-6.35%)
Feb 24, 2020	24.51	24.59	23.61	23.96	1,043,824	-1.25(-4.96%)
Feb 21, 2020	24.96	25.54	24.81	25.21	814,910	+0.04(+0.17%)
Feb 20, 2020	24.67	25.44	24.58	25.17	801,635	+0.39(+1.57%)
Feb 19, 2020	25.31	25.66	24.65	24.78	1,072,383	-0.43(-1.71%)
Feb 18, 2020	25.77	26.08	24.96	25.21	1,271,370	-0.52(-2.00%)
Feb 14, 2020	25.39	26.84	25.39	25.72	1,774,715	+0.41(+1.60%)
Feb 13, 2020	24.61	26.91	24.57	25.32	3,923,029	-4.92(-16.26%)
Feb 12, 2020	29.43	30.36	29.16	30.23	986,931	+0.99(+3.38%)
Feb 11, 2020	29.50	29.60	28.88	29.25	460,806	-0.08(-0.26%)
Feb 10, 2020	29.59	30.08	29.17	29.32	544,725	-0.45(-1.50%)
Feb 07, 2020	30.24	30.35	29.74	29.77	377,387	-0.63(-2.06%)
Feb 06, 2020	30.98	31.11	30.02	30.39	508,209	-0.24(-0.80%)
Feb 05, 2020	29.82	30.87	29.82	30.64	620,713	+1.25(+4.25%)
Feb 04, 2020	28.79	29.79	28.63	29.39	660,291	+0.92(+3.23%)

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.