Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.10	25.17	24.36	24.59	2,281,341	-1.16(-4.51%)
Apr 29, 2020	24.64	25.96	24.62	25.75	3,019,138	+2.15(+9.09%)
Apr 28, 2020	23.15	23.75	22.73	23.61	2,896,872	+1.62(+7.37%)
Apr 27, 2020	20.90	22.20	20.80	21.98	2,697,544	+1.20(+5.77%)
Apr 24, 2020	19.31	20.95	19.17	20.79	3,200,454	+1.78(+9.37%)
Apr 23, 2020	19.58	20.04	18.89	19.00	2,902,492	-0.26(-1.36%)
Apr 22, 2020	19.68	20.02	19.19	19.27	2,454,163	+0.19(+0.98%)
Apr 21, 2020	18.21	19.30	18.07	19.08	2,482,234	-0.04(-0.20%)
Apr 20, 2020	19.06	19.86	18.86	19.12	2,105,684	-0.74(-3.73%)
Apr 17, 2020	19.89	20.37	19.27	19.86	2,611,094	+0.91(+4.80%)
Apr 16, 2020	18.67	19.37	18.44	18.95	1,686,541	+0.21(+1.10%)
Apr 15, 2020	18.34	19.23	17.95	18.74	2,548,803	-0.63(-3.24%)
Apr 14, 2020	20.60	20.60	19.06	19.37	3,234,832	+0.63(+3.35%)
Apr 13, 2020	20.62	20.84	18.00	18.74	4,103,016	-2.41(-11.39%)
Apr 09, 2020	22.13	23.27	20.53	21.15	3,817,773	+0.47(+2.27%)
Apr 08, 2020	18.74	20.92	18.40	20.68	3,416,027	+2.41(+13.18%)
Apr 07, 2020	19.35	20.03	17.92	18.27	3,855,746	+0.22(+1.25%)
Apr 06, 2020	16.53	18.73	16.36	18.05	4,872,841	+2.93(+19.40%)
Apr 03, 2020	15.29	15.45	14.40	15.12	3,658,455	-0.08(-0.55%)
Apr 02, 2020	15.64	16.62	14.45	15.20	4,698,551	-0.28(-1.82%)
Apr 01, 2020	15.88	16.14	14.99	15.48	4,225,558	-1.48(-8.73%)
Mar 31, 2020	17.10	17.93	16.69	16.96	3,886,218	-0.09(-0.55%)
Mar 30, 2020	16.18	17.24	15.83	17.06	4,282,083	+0.23(+1.39%)
Mar 27, 2020	18.28	18.84	16.40	16.82	7,030,393	-1.06(-5.92%)
Mar 26, 2020	17.99	19.45	17.36	17.88	5,213,636	-0.37(-2.00%)
Mar 25, 2020	16.10	18.72	15.41	18.25	6,564,861	+3.61(+24.65%)
Mar 24, 2020	12.18	14.79	11.74	14.64	5,336,997	+4.00(+37.62%)
Mar 23, 2020	11.30	11.41	10.04	10.64	4,463,322	-0.70(-6.20%)
Mar 20, 2020	12.12	12.44	10.68	11.34	4,446,617	-0.23(-2.02%)
Mar 19, 2020	10.26	11.97	9.202	11.57	6,502,886	+1.21(+11.66%)
Mar 18, 2020	12.14	12.29	9.381	10.36	4,229,911	-2.52(-19.56%)
Mar 17, 2020	15.42	15.57	12.50	12.89	4,638,292	-2.16(-14.33%)
Mar 16, 2020	18.59	19.30	14.62	15.04	3,246,294	-6.51(-30.22%)
Mar 13, 2020	23.18	23.34	19.75	21.55	3,205,363	-0.30(-1.37%)
Mar 12, 2020	23.22	23.91	21.48	21.85	4,018,724	-3.20(-12.76%)
Mar 11, 2020	26.69	27.02	24.63	25.05	2,080,108	-2.60(-9.39%)
Mar 10, 2020	27.77	28.19	25.40	27.64	3,069,552	+0.65(+2.39%)
Mar 09, 2020	27.75	27.99	25.32	27.00	4,159,608	-2.85(-9.54%)
Mar 06, 2020	30.72	30.92	28.67	29.85	3,222,330	-2.20(-6.87%)
Mar 05, 2020	32.96	33.32	31.71	32.05	2,347,115	-1.68(-4.97%)
Mar 04, 2020	33.19	34.34	32.85	33.73	2,588,128	+1.24(+3.81%)
Mar 03, 2020	32.14	33.58	31.61	32.49	2,734,108	+0.36(+1.11%)
Mar 02, 2020	31.04	32.13	30.15	32.13	3,665,463	+1.59(+5.22%)
Feb 28, 2020	31.40	31.73	29.68	30.54	3,269,923	-1.79(-5.54%)
Feb 27, 2020	32.34	33.64	31.52	32.33	2,109,858	-0.82(-2.46%)
Feb 26, 2020	33.74	34.61	32.87	33.15	3,108,048	-1.27(-3.70%)
Feb 25, 2020	36.73	36.73	34.41	34.42	1,382,416	-2.12(-5.80%)
Feb 24, 2020	36.79	37.24	36.52	36.54	1,133,272	-0.82(-2.18%)
Feb 21, 2020	37.63	37.93	37.20	37.35	988,884	-0.17(-0.45%)
Feb 20, 2020	37.35	37.72	36.72	37.52	1,304,956	+0.09(+0.25%)
Feb 19, 2020	37.38	37.76	37.17	37.43	859,442	+0.26(+0.71%)
Feb 18, 2020	37.44	37.96	37.06	37.17	943,379	-0.10(-0.28%)
Feb 14, 2020	37.11	37.33	36.69	37.27	1,190,993	+0.23(+0.63%)
Feb 13, 2020	35.99	37.06	35.95	37.03	1,572,338	+0.72(+1.99%)
Feb 12, 2020	36.57	36.63	35.84	36.31	1,453,955	-0.28(-0.77%)
Feb 11, 2020	36.73	36.95	36.42	36.59	2,260,227	-0.02(-0.05%)
Feb 10, 2020	35.86	36.71	35.73	36.61	1,303,458	+0.90(+2.52%)
Feb 07, 2020	35.35	35.94	35.25	35.71	1,420,100	+0.51(+1.44%)
Feb 06, 2020	35.10	35.57	34.86	35.21	1,499,628	+0.24(+0.70%)
Feb 05, 2020	34.24	35.18	33.86	34.96	3,271,369	+0.59(+1.72%)
Feb 04, 2020	35.63	35.64	34.35	34.37	2,249,538	-1.01(-2.85%)

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.