Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.60	24.40	23.12	23.98	552,865	-0.02(-0.08%)
Apr 29, 2020	23.13	24.42	22.95	24.00	559,846	+1.14(+4.99%)
Apr 28, 2020	22.98	23.33	22.66	22.86	446,557	+0.09(+0.40%)
Apr 27, 2020	21.79	22.84	21.55	22.77	680,672	+1.12(+5.17%)
Apr 24, 2020	21.99	22.19	21.41	21.65	607,000	-0.01(-0.05%)
Apr 23, 2020	23.35	23.82	21.28	21.66	2,348,190	-4.36(-16.76%)
Apr 22, 2020	25.06	26.27	24.21	26.02	921,321	+2.49(+10.58%)
Apr 21, 2020	24.73	24.96	23.46	23.53	372,703	-1.40(-5.62%)
Apr 20, 2020	24.50	25.30	24.31	24.93	290,210	+0.03(+0.12%)
Apr 17, 2020	25.98	26.50	24.47	24.90	492,100	-0.43(-1.70%)
Apr 16, 2020	24.49	25.40	24.40	25.33	455,563	+1.11(+4.58%)
Apr 15, 2020	23.95	24.96	23.40	24.22	721,902	-0.43(-1.74%)
Apr 14, 2020	24.57	24.91	24.10	24.65	320,841	+0.76(+3.18%)
Apr 13, 2020	24.72	24.89	23.25	23.89	289,623	-1.01(-4.06%)
Apr 09, 2020	24.51	25.33	24.14	24.90	351,100	+0.80(+3.32%)
Apr 08, 2020	23.29	24.51	23.29	24.10	426,488	+1.31(+5.75%)
Apr 07, 2020	22.93	23.44	22.41	22.79	452,758	+0.19(+0.84%)
Apr 06, 2020	22.15	22.70	21.51	22.60	329,231	+1.10(+5.12%)
Apr 03, 2020	21.25	21.88	20.87	21.50	293,900	+0.18(+0.84%)
Apr 02, 2020	21.08	22.04	20.68	21.32	282,673	+0.04(+0.19%)
Apr 01, 2020	22.35	22.45	21.03	21.28	391,270	-1.56(-6.83%)
Mar 31, 2020	22.25	23.16	22.11	22.84	418,946	+0.52(+2.33%)
Mar 30, 2020	21.81	22.42	20.00	22.32	458,843	+1.28(+6.08%)
Mar 27, 2020	21.13	21.49	20.81	21.04	490,300	-0.64(-2.95%)
Mar 26, 2020	20.32	21.85	19.79	21.68	460,753	+1.42(+7.01%)
Mar 25, 2020	20.25	20.67	19.44	20.26	413,983	-0.06(-0.30%)
Mar 24, 2020	19.41	20.40	18.83	20.32	411,178	+1.61(+8.61%)
Mar 23, 2020	18.49	18.85	17.73	18.71	353,235	+0.47(+2.58%)
Mar 20, 2020	17.80	18.79	16.97	18.24	634,200	+1.11(+6.48%)
Mar 19, 2020	15.26	17.98	15.01	17.13	424,525	+1.81(+11.81%)
Mar 18, 2020	16.75	17.55	15.03	15.32	315,899	-2.25(-12.81%)
Mar 17, 2020	16.94	17.75	15.43	17.57	489,616	+0.94(+5.65%)
Mar 16, 2020	17.31	18.32	16.47	16.63	447,733	-1.99(-10.69%)
Mar 13, 2020	18.84	19.07	17.40	18.62	642,800	+0.47(+2.59%)
Mar 12, 2020	17.86	19.22	17.52	18.15	619,160	-0.73(-3.87%)
Mar 11, 2020	18.21	19.07	18.04	18.88	283,279	+0.31(+1.67%)
Mar 10, 2020	18.84	18.93	17.77	18.57	631,175	+0.25(+1.36%)
Mar 09, 2020	18.24	18.84	17.84	18.32	370,541	-0.36(-1.93%)
Mar 06, 2020	17.69	18.78	17.51	18.68	505,400	+0.46(+2.52%)
Mar 05, 2020	18.27	18.56	17.80	18.22	483,881	-0.46(-2.46%)
Mar 04, 2020	18.80	19.10	18.16	18.68	428,634	+0.16(+0.86%)
Mar 03, 2020	19.07	19.48	18.27	18.52	339,875	-0.56(-2.94%)
Mar 02, 2020	18.95	19.24	18.67	19.08	433,478	+0.21(+1.11%)
Feb 28, 2020	18.22	18.93	18.08	18.87	753,600	-0.04(-0.21%)
Feb 27, 2020	19.66	19.91	18.90	18.91	545,475	-1.19(-5.92%)
Feb 26, 2020	20.53	20.77	19.97	20.10	270,357	-0.38(-1.86%)
Feb 25, 2020	21.31	21.46	20.35	20.48	343,498	-0.84(-3.94%)
Feb 24, 2020	21.71	21.82	21.11	21.32	299,700	-0.92(-4.14%)
Feb 21, 2020	21.91	22.40	21.33	22.24	355,100	+0.19(+0.86%)
Feb 20, 2020	21.97	22.21	21.60	22.05	286,688	+0.22(+1.01%)
Feb 19, 2020	21.92	22.30	21.77	21.83	360,655	-0.05(-0.23%)
Feb 18, 2020	21.87	22.01	21.48	21.88	359,123	-0.23(-1.04%)
Feb 14, 2020	22.81	22.81	21.94	22.11	234,300	-0.74(-3.24%)
Feb 13, 2020	22.90	23.16	22.65	22.85	258,577	-0.29(-1.25%)
Feb 12, 2020	22.71	23.22	22.33	23.14	329,428	+0.56(+2.48%)
Feb 11, 2020	23.24	23.41	22.53	22.58	363,585	-0.55(-2.36%)
Feb 10, 2020	23.34	23.44	22.65	23.12	617,666	-0.41(-1.76%)
Feb 07, 2020	24.76	24.85	23.25	23.54	973,300	-1.25(-5.04%)
Feb 06, 2020	24.50	25.56	24.25	24.79	879,193	-1.15(-4.43%)
Feb 05, 2020	26.16	26.16	25.24	25.94	499,941	+0.10(+0.39%)
Feb 04, 2020	26.08	26.32	25.53	25.84	284,879	+0.06(+0.23%)

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.