Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.30	27.54	25.92	26.89	4,945,146	-1.78(-6.22%)
Apr 29, 2020	28.84	29.32	28.53	28.67	5,708,100	+0.60(+2.15%)
Apr 28, 2020	26.53	28.38	26.36	28.07	11,382,552	+2.31(+8.96%)
Apr 27, 2020	24.59	25.89	24.57	25.76	5,379,999	+1.32(+5.40%)
Apr 24, 2020	24.40	24.62	23.98	24.44	5,318,607	+0.46(+1.93%)
Apr 23, 2020	23.83	24.33	23.73	23.98	4,296,303	+0.45(+1.90%)
Apr 22, 2020	24.08	24.20	23.42	23.53	3,962,366	-0.12(-0.50%)
Apr 21, 2020	23.55	24.06	23.42	23.65	3,926,968	-0.52(-2.14%)
Apr 20, 2020	24.75	24.78	24.07	24.17	3,999,001	-0.84(-3.36%)
Apr 17, 2020	24.52	25.37	24.39	25.01	8,330,918	+1.08(+4.53%)
Apr 16, 2020	24.97	25.23	23.51	23.92	5,319,991	-1.04(-4.18%)
Apr 15, 2020	25.56	25.74	24.46	24.97	5,238,384	-1.40(-5.30%)
Apr 14, 2020	27.38	27.38	25.74	26.36	5,349,352	-0.65(-2.41%)
Apr 13, 2020	26.80	27.23	26.09	27.02	4,885,866	+0.19(+0.70%)
Apr 09, 2020	26.29	27.40	26.19	26.83	5,293,388	+0.82(+3.17%)
Apr 08, 2020	24.52	26.21	24.46	26.00	5,242,970	+1.75(+7.22%)
Apr 07, 2020	25.52	25.87	24.23	24.25	5,403,062	-0.50(-2.03%)
Apr 06, 2020	24.24	24.97	24.02	24.75	7,727,878	+1.70(+7.35%)
Apr 03, 2020	23.68	24.33	22.89	23.06	4,756,904	-0.87(-3.64%)
Apr 02, 2020	23.45	24.65	23.43	23.93	4,314,876	+0.26(+1.09%)
Apr 01, 2020	23.30	24.41	22.99	23.67	5,079,838	-0.77(-3.15%)
Mar 31, 2020	24.40	24.83	23.71	24.44	5,815,664	-0.16(-0.64%)
Mar 30, 2020	24.06	24.77	23.62	24.60	4,125,516	+0.56(+2.32%)
Mar 27, 2020	23.56	24.79	23.21	24.04	4,890,261	-0.31(-1.26%)
Mar 26, 2020	22.90	24.71	22.78	24.35	5,632,949	+1.74(+7.67%)
Mar 25, 2020	22.02	23.95	20.92	22.61	7,511,711	+0.70(+3.19%)
Mar 24, 2020	22.02	22.49	20.86	21.91	6,307,738	+1.13(+5.44%)
Mar 23, 2020	22.71	23.33	20.71	20.78	8,672,851	-2.39(-10.30%)
Mar 20, 2020	23.66	24.48	22.78	23.17	6,670,517	-0.49(-2.06%)
Mar 19, 2020	24.15	24.35	22.84	23.66	4,691,882	-0.64(-2.65%)
Mar 18, 2020	24.02	26.29	23.44	24.30	5,399,486	-1.99(-7.58%)
Mar 17, 2020	23.89	26.32	22.82	26.29	7,474,145	+2.96(+12.69%)
Mar 16, 2020	22.60	26.19	22.14	23.33	7,219,316	-2.92(-11.12%)
Mar 13, 2020	23.87	26.27	23.00	26.25	7,676,999	+3.78(+16.84%)
Mar 12, 2020	23.77	24.27	22.46	22.47	6,661,331	-2.83(-11.20%)
Mar 11, 2020	25.91	26.07	24.72	25.30	6,027,531	-1.52(-5.68%)
Mar 10, 2020	26.46	26.89	25.34	26.83	5,291,070	+1.48(+5.86%)
Mar 09, 2020	26.11	26.69	24.96	25.34	5,657,517	-2.69(-9.61%)
Mar 06, 2020	27.67	28.30	27.38	28.04	5,158,503	-0.64(-2.24%)
Mar 05, 2020	28.85	29.35	28.41	28.68	3,842,142	-1.09(-3.67%)
Mar 04, 2020	29.58	29.84	29.14	29.77	4,462,405	+0.68(+2.32%)
Mar 03, 2020	29.86	30.71	28.75	29.10	4,928,672	-0.92(-3.06%)
Mar 02, 2020	29.25	30.04	28.63	30.01	5,862,269	+1.00(+3.44%)
Feb 28, 2020	28.26	29.25	27.95	29.02	6,363,809	-0.08(-0.27%)
Feb 27, 2020	29.83	30.54	29.08	29.10	5,300,006	-1.38(-4.53%)
Feb 26, 2020	31.17	31.56	30.39	30.48	4,535,148	-0.32(-1.05%)
Feb 25, 2020	32.54	32.79	30.73	30.80	4,796,781	-1.66(-5.13%)
Feb 24, 2020	32.86	32.97	32.28	32.46	3,300,116	-1.51(-4.44%)
Feb 21, 2020	33.60	34.11	33.31	33.97	3,418,622	+0.25(+0.75%)
Feb 20, 2020	33.19	33.80	33.12	33.72	2,813,781	+0.60(+1.81%)
Feb 19, 2020	33.53	33.79	33.07	33.12	3,163,894	-0.41(-1.23%)
Feb 18, 2020	33.39	33.55	33.05	33.53	1,966,862	+0.03(+0.09%)
Feb 14, 2020	33.71	33.98	33.35	33.50	2,288,419	-0.20(-0.60%)
Feb 13, 2020	34.32	34.32	33.53	33.70	2,849,495	-0.81(-2.36%)
Feb 12, 2020	34.57	34.89	34.49	34.52	2,273,623	+0.10(+0.29%)
Feb 11, 2020	34.12	34.86	34.01	34.42	2,273,475	+0.49(+1.44%)
Feb 10, 2020	33.70	34.03	33.59	33.93	2,094,367	+0.14(+0.41%)
Feb 07, 2020	34.04	34.13	33.74	33.79	2,358,034	-0.54(-1.56%)
Feb 06, 2020	34.38	34.49	33.91	34.32	3,622,492	+0.16(+0.48%)
Feb 05, 2020	32.73	34.30	32.73	34.16	5,834,369	+1.77(+5.46%)
Feb 04, 2020	32.53	32.67	32.32	32.39	4,212,094	+0.40(+1.24%)

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.