Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.25	21.25	20.58	20.81	74,378	-0.66(-3.07%)
Apr 29, 2020	21.34	21.60	21.14	21.47	41,395	+0.86(+4.17%)
Apr 28, 2020	20.61	20.75	20.16	20.61	29,668	+0.63(+3.15%)
Apr 27, 2020	19.40	20.09	19.24	19.98	41,211	+0.78(+4.06%)
Apr 24, 2020	18.91	19.29	18.80	19.20	10,200	+0.31(+1.64%)
Apr 23, 2020	18.80	19.39	18.78	18.89	20,484	+0.14(+0.74%)
Apr 22, 2020	18.99	18.99	18.68	18.75	9,711	+0.10(+0.54%)
Apr 21, 2020	18.80	18.97	18.60	18.65	28,008	-0.64(-3.34%)
Apr 20, 2020	19.39	19.70	19.14	19.29	17,925	-0.48(-2.41%)
Apr 17, 2020	19.62	19.87	19.41	19.77	47,300	+1.07(+5.72%)
Apr 16, 2020	18.90	18.95	18.49	18.70	7,540	-0.34(-1.78%)
Apr 15, 2020	19.54	19.54	18.84	19.04	16,995	-1.12(-5.56%)
Apr 14, 2020	20.46	20.46	19.86	20.16	16,667	+0.21(+1.05%)
Apr 13, 2020	20.52	20.56	19.63	19.95	16,074	-0.49(-2.40%)
Apr 09, 2020	20.45	20.88	20.10	20.44	24,100	+0.72(+3.65%)
Apr 08, 2020	19.35	19.93	19.13	19.72	32,079	+0.74(+3.90%)
Apr 07, 2020	19.62	20.10	18.85	18.98	66,023	+0.17(+0.90%)
Apr 06, 2020	18.05	18.93	18.05	18.81	34,400	+1.44(+8.29%)
Apr 03, 2020	17.72	17.86	17.17	17.37	8,800	-0.29(-1.64%)
Apr 02, 2020	17.55	18.04	17.39	17.66	14,553	+0.11(+0.63%)
Apr 01, 2020	17.84	18.04	17.42	17.55	39,551	-1.13(-6.05%)
Mar 31, 2020	19.30	19.41	18.60	18.68	34,464	-0.54(-2.81%)
Mar 30, 2020	18.62	19.25	18.53	19.22	6,974	+0.59(+3.19%)
Mar 27, 2020	18.63	19.07	18.42	18.63	14,300	-0.71(-3.69%)
Mar 26, 2020	18.60	19.52	18.53	19.34	38,856	+0.98(+5.34%)
Mar 25, 2020	18.33	19.18	17.82	18.36	31,260	+0.26(+1.42%)
Mar 24, 2020	17.21	18.10	17.07	18.10	41,142	+1.89(+11.68%)
Mar 23, 2020	17.24	17.27	16.14	16.21	18,711	-0.96(-5.61%)
Mar 20, 2020	18.52	18.60	17.01	17.17	84,400	-0.90(-4.97%)
Mar 19, 2020	17.66	18.97	17.08	18.07	48,683	+0.48(+2.73%)
Mar 18, 2020	17.58	18.09	16.32	17.59	71,226	-1.35(-7.13%)
Mar 17, 2020	18.36	18.94	17.32	18.94	622,009	+0.24(+1.28%)
Mar 16, 2020	18.68	20.01	18.30	18.70	131,782	-2.07(-9.97%)
Mar 13, 2020	21.09	21.15	19.70	20.77	2,121,200	+1.28(+6.57%)
Mar 12, 2020	20.90	21.40	19.49	19.49	156,256	-3.29(-14.44%)
Mar 11, 2020	23.36	23.43	22.36	22.78	63,112	-1.20(-5.00%)
Mar 10, 2020	24.29	24.56	22.60	23.98	244,420	+0.77(+3.32%)
Mar 09, 2020	23.83	24.14	23.07	23.21	147,083	-2.77(-10.66%)
Mar 06, 2020	25.52	26.56	25.52	25.98	98,900	-0.65(-2.44%)
Mar 05, 2020	27.26	27.26	26.37	26.63	192,808	-1.32(-4.72%)
Mar 04, 2020	27.79	27.95	27.36	27.95	2,064,241	+0.59(+2.16%)
Mar 03, 2020	28.36	28.70	26.89	27.36	2,752,844	-0.78(-2.77%)
Mar 02, 2020	27.57	28.15	26.81	28.14	215,116	+0.75(+2.74%)
Feb 28, 2020	26.58	27.39	26.52	27.39	82,400	-0.30(-1.08%)
Feb 27, 2020	28.18	28.83	27.42	27.69	56,304	-1.17(-4.05%)
Feb 26, 2020	29.50	29.71	28.86	28.86	16,688	-0.51(-1.72%)
Feb 25, 2020	30.69	30.69	29.29	29.37	13,909	-1.24(-4.06%)
Feb 24, 2020	30.46	30.86	30.46	30.61	26,807	-1.18(-3.71%)
Feb 21, 2020	31.78	31.80	31.59	31.79	37,500	-0.16(-0.50%)
Feb 20, 2020	31.63	32.01	31.63	31.95	10,383	+0.18(+0.57%)
Feb 19, 2020	31.76	31.82	31.68	31.77	4,520	+0.11(+0.35%)
Feb 18, 2020	31.95	32.01	31.55	31.66	95,413	-0.24(-0.75%)
Feb 14, 2020	31.85	31.91	31.79	31.90	15,600	-0.05(-0.16%)
Feb 13, 2020	31.97	32.12	31.85	31.95	16,515	-0.55(-1.69%)
Feb 12, 2020	32.41	32.64	32.34	32.50	5,407	+0.33(+1.03%)
Feb 11, 2020	32.01	32.24	32.01	32.17	6,138	+0.21(+0.64%)
Feb 10, 2020	32.01	32.05	31.86	31.96	12,715	+0.06(+0.20%)
Feb 07, 2020	32.38	32.38	31.82	31.90	14,100	-0.50(-1.54%)
Feb 06, 2020	32.62	32.71	32.40	32.40	23,735	+0.06(+0.19%)
Feb 05, 2020	31.73	32.36	31.67	32.34	86,977	+1.01(+3.22%)
Feb 04, 2020	31.32	31.45	31.31	31.33	6,594	+0.49(+1.59%)

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.