Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.62	24.68	23.27	23.42	790,927	-1.06(-4.31%)
Apr 29, 2020	22.01	25.13	22.01	24.48	1,515,066	+2.46(+11.16%)
Apr 28, 2020	22.46	22.77	21.76	22.02	1,537,205	+0.31(+1.42%)
Apr 27, 2020	20.56	21.98	20.29	21.71	773,637	+1.37(+6.75%)
Apr 24, 2020	19.44	20.67	19.36	20.34	1,415,240	+1.03(+5.32%)
Apr 23, 2020	20.15	20.38	18.98	19.31	1,271,914	-0.78(-3.90%)
Apr 22, 2020	20.39	20.39	19.51	20.10	642,220	+0.14(+0.70%)
Apr 21, 2020	20.13	20.23	19.45	19.96	822,066	-0.59(-2.86%)
Apr 20, 2020	21.66	21.66	20.32	20.55	892,000	-1.26(-5.78%)
Apr 17, 2020	21.89	22.98	21.58	21.81	758,405	+0.81(+3.87%)
Apr 16, 2020	21.35	21.54	20.58	20.99	818,662	-0.39(-1.83%)
Apr 15, 2020	21.83	21.90	21.24	21.39	627,173	-1.25(-5.53%)
Apr 14, 2020	23.60	23.94	22.33	22.64	911,772	-0.40(-1.74%)
Apr 13, 2020	23.76	24.58	22.64	23.04	498,494	-0.84(-3.52%)
Apr 09, 2020	24.31	24.47	23.47	23.88	799,932	+0.54(+2.32%)
Apr 08, 2020	21.78	23.79	21.33	23.34	700,522	+2.09(+9.85%)
Apr 07, 2020	21.41	22.55	21.22	21.25	1,011,494	+0.70(+3.41%)
Apr 06, 2020	18.99	21.13	18.92	20.55	1,140,155	+1.41(+7.37%)
Apr 03, 2020	19.69	19.85	18.43	19.14	688,729	-0.54(-2.75%)
Apr 02, 2020	19.56	20.24	19.04	19.68	738,870	+0.05(+0.24%)
Apr 01, 2020	20.60	20.91	19.20	19.63	874,199	-2.07(-9.56%)
Mar 31, 2020	21.17	22.03	20.70	21.70	1,111,771	+0.33(+1.53%)
Mar 30, 2020	22.44	22.52	20.95	21.38	1,661,806	-0.97(-4.35%)
Mar 27, 2020	21.35	22.97	20.69	22.35	1,029,830	-0.09(-0.42%)
Mar 26, 2020	21.32	22.52	20.30	22.44	1,941,137	+0.97(+4.53%)
Mar 25, 2020	22.55	23.45	21.24	21.47	1,874,847	-0.93(-4.13%)
Mar 24, 2020	21.03	22.57	20.75	22.40	1,106,715	+2.22(+11.02%)
Mar 23, 2020	18.95	20.48	16.64	20.17	1,700,151	+2.06(+11.35%)
Mar 20, 2020	21.21	21.21	17.88	18.12	2,017,705	-3.07(-14.51%)
Mar 19, 2020	16.14	22.07	15.82	21.19	1,415,523	+4.72(+28.64%)
Mar 18, 2020	19.33	20.00	15.30	16.47	1,488,235	-4.03(-19.64%)
Mar 17, 2020	20.73	21.02	18.38	20.50	1,496,692	+0.08(+0.41%)
Mar 16, 2020	23.87	24.20	20.17	20.42	1,140,669	-5.39(-20.89%)
Mar 13, 2020	25.93	26.39	23.39	25.81	1,294,009	+0.88(+3.54%)
Mar 12, 2020	25.36	26.14	24.13	24.92	1,218,229	-2.02(-7.49%)
Mar 11, 2020	28.24	28.45	26.75	26.94	777,067	-1.92(-6.66%)
Mar 10, 2020	29.33	29.57	27.83	28.86	960,984	+0.31(+1.07%)
Mar 09, 2020	28.13	29.24	27.40	28.56	930,835	-1.20(-4.03%)
Mar 06, 2020	28.79	29.85	28.62	29.76	859,373	+0.11(+0.38%)
Mar 05, 2020	29.75	30.28	29.19	29.64	1,687,594	-0.83(-2.71%)
Mar 04, 2020	30.29	30.68	29.72	30.47	731,613	+0.53(+1.77%)
Mar 03, 2020	30.54	31.35	29.51	29.94	1,363,134	-0.46(-1.53%)
Mar 02, 2020	30.47	30.95	29.63	30.41	1,529,622	+0.02(+0.06%)
Feb 28, 2020	29.42	30.80	29.41	30.39	1,925,249	-0.05(-0.15%)
Feb 27, 2020	29.21	31.88	28.82	30.43	2,697,491	-1.95(-6.03%)
Feb 26, 2020	32.38	33.02	32.08	32.39	1,243,065	+0.25(+0.78%)
Feb 25, 2020	32.92	32.92	31.96	32.13	846,638	-0.75(-2.29%)
Feb 24, 2020	32.49	33.00	32.15	32.89	1,009,018	-0.85(-2.51%)
Feb 21, 2020	34.59	34.59	33.62	33.73	556,989	-0.98(-2.81%)
Feb 20, 2020	34.45	34.82	34.30	34.71	621,431	+0.18(+0.51%)
Feb 19, 2020	35.03	35.03	34.36	34.53	909,272	-0.28(-0.80%)
Feb 18, 2020	34.44	34.94	34.25	34.81	734,184	+0.11(+0.32%)
Feb 14, 2020	35.30	35.33	34.61	34.70	758,004	-0.69(-1.94%)
Feb 13, 2020	35.42	35.59	34.68	35.39	523,654	-0.36(-1.01%)
Feb 12, 2020	34.32	35.88	34.16	35.75	1,203,912	+1.69(+4.97%)
Feb 11, 2020	33.94	34.33	33.51	34.06	1,025,231	+0.15(+0.44%)
Feb 10, 2020	34.59	34.74	33.80	33.91	1,023,782	-0.94(-2.69%)
Feb 07, 2020	36.05	36.41	34.64	34.85	570,117	-1.46(-4.02%)
Feb 06, 2020	36.40	36.76	35.71	36.31	624,897	+0.07(+0.18%)
Feb 05, 2020	36.05	36.53	35.64	36.24	876,615	+0.67(+1.88%)
Feb 04, 2020	36.48	36.68	35.49	35.57	1,141,055	-0.33(-0.93%)

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.