Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.84	25.93	25.26	25.27	5,151,512	-0.57(-2.21%)
Apr 29, 2020	25.34	25.85	25.26	25.84	6,432,255	+1.04(+4.18%)
Apr 28, 2020	25.11	25.11	24.74	24.80	3,728,864	-0.07(-0.26%)
Apr 27, 2020	24.40	24.89	24.38	24.86	8,282,098	+0.80(+3.34%)
Apr 24, 2020	24.08	24.14	23.86	24.06	5,588,265	-0.33(-1.34%)
Apr 23, 2020	24.65	24.90	24.32	24.39	4,765,203	+0.14(+0.58%)
Apr 22, 2020	24.24	24.25	24.08	24.25	6,822,010	+1.20(+5.23%)
Apr 21, 2020	23.12	23.32	23.02	23.04	4,727,336	-0.75(-3.14%)
Apr 20, 2020	23.95	24.15	23.72	23.79	5,352,236	-0.43(-1.77%)
Apr 17, 2020	24.30	24.38	24.06	24.22	9,331,048	+0.86(+3.68%)
Apr 16, 2020	23.55	23.63	23.30	23.36	9,534,769	+0.25(+1.09%)
Apr 15, 2020	23.33	23.38	23.09	23.11	6,484,814	-1.15(-4.75%)
Apr 14, 2020	24.17	24.55	24.10	24.26	6,465,781	+0.70(+2.95%)
Apr 13, 2020	23.60	23.67	23.29	23.57	4,556,634	-0.21(-0.90%)
Apr 09, 2020	23.98	24.23	23.66	23.78	8,182,840	+0.26(+1.11%)
Apr 08, 2020	22.91	23.52	22.90	23.52	5,920,130	+0.77(+3.37%)
Apr 07, 2020	23.49	23.51	22.68	22.75	7,034,050	+0.64(+2.92%)
Apr 06, 2020	21.47	22.12	21.41	22.11	8,683,704	+1.55(+7.54%)
Apr 03, 2020	21.12	21.19	20.47	20.56	5,081,662	-0.84(-3.93%)
Apr 02, 2020	21.21	21.62	21.00	21.40	9,763,071	+0.54(+2.60%)
Apr 01, 2020	21.32	21.40	20.86	20.86	8,272,921	-1.66(-7.38%)
Mar 31, 2020	22.50	22.86	22.30	22.52	11,025,423	+0.48(+2.16%)
Mar 30, 2020	21.75	22.04	21.47	22.04	8,206,039	-0.13(-0.59%)
Mar 27, 2020	22.08	22.56	21.89	22.17	8,640,090	-1.43(-6.05%)
Mar 26, 2020	22.90	23.60	22.79	23.60	10,825,880	+1.86(+8.55%)
Mar 25, 2020	20.93	21.95	20.90	21.75	10,919,335	+1.54(+7.63%)
Mar 24, 2020	20.20	20.52	19.46	20.20	12,215,678	+1.06(+5.51%)
Mar 23, 2020	19.99	20.22	19.13	19.15	20,396,072	-2.40(-11.14%)
Mar 20, 2020	22.45	22.54	21.36	21.55	18,974,388	+0.24(+1.14%)
Mar 19, 2020	21.54	21.63	20.89	21.31	13,185,931	-0.50(-2.31%)
Mar 18, 2020	22.14	23.10	21.62	21.81	10,748,383	-2.78(-11.32%)
Mar 17, 2020	23.59	24.59	23.28	24.59	10,690,913	+2.23(+9.98%)
Mar 16, 2020	23.50	24.19	21.61	22.36	10,252,393	-4.08(-15.44%)
Mar 13, 2020	26.30	26.79	25.10	26.44	10,093,523	+2.99(+12.74%)
Mar 12, 2020	24.29	24.40	22.55	23.45	15,668,911	-3.29(-12.29%)
Mar 11, 2020	27.40	27.54	26.73	26.74	15,443,833	-1.23(-4.41%)
Mar 10, 2020	27.71	28.00	27.27	27.98	10,540,249	+0.89(+3.28%)
Mar 09, 2020	26.56	27.30	26.56	27.09	12,587,430	-1.56(-5.45%)
Mar 06, 2020	28.65	28.82	28.42	28.65	9,850,392	-0.07(-0.23%)
Mar 05, 2020	29.70	29.80	28.54	28.71	14,940,121	-1.17(-3.91%)
Mar 04, 2020	29.87	29.96	29.68	29.88	8,998,282	+0.03(+0.09%)
Mar 03, 2020	29.91	30.49	29.73	29.85	14,243,395	-0.07(-0.25%)
Mar 02, 2020	29.54	29.98	29.42	29.93	15,314,133	-0.14(-0.47%)
Feb 28, 2020	29.63	30.17	29.44	30.07	20,434,244	-0.94(-3.03%)
Feb 27, 2020	31.17	31.32	30.98	31.01	8,689,670	-0.56(-1.76%)
Feb 26, 2020	31.70	31.85	31.55	31.56	8,148,379	+0.06(+0.19%)
Feb 25, 2020	32.01	32.05	31.46	31.50	9,277,334	-0.14(-0.43%)
Feb 24, 2020	31.60	31.80	31.50	31.64	7,607,581	-0.89(-2.73%)
Feb 21, 2020	32.51	32.65	32.47	32.52	2,613,417	-0.04(-0.11%)
Feb 20, 2020	32.72	32.79	32.53	32.56	4,235,153	-0.40(-1.22%)
Feb 19, 2020	33.02	33.08	32.94	32.96	3,291,352	+0.37(+1.15%)
Feb 18, 2020	32.69	32.76	32.58	32.59	4,938,463	-0.21(-0.63%)
Feb 14, 2020	33.06	33.06	32.79	32.80	5,431,103	-0.25(-0.76%)
Feb 13, 2020	33.16	33.23	33.02	33.05	6,260,757	-0.29(-0.87%)
Feb 12, 2020	33.22	33.34	33.21	33.34	3,100,969	+0.21(+0.62%)
Feb 11, 2020	33.12	33.23	33.08	33.13	3,022,414	+0.21(+0.65%)
Feb 10, 2020	32.75	32.94	32.75	32.92	2,195,533	+0.18(+0.54%)
Feb 07, 2020	32.81	32.88	32.73	32.74	2,601,533	-0.35(-1.07%)
Feb 06, 2020	33.22	33.22	33.06	33.09	4,599,647	+0.25(+0.77%)
Feb 05, 2020	32.99	33.08	32.83	32.84	3,146,104	+0.27(+0.83%)
Feb 04, 2020	32.55	32.70	32.55	32.57	6,882,754	+0.78(+2.44%)

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.