Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.02	26.28	25.84	26.14	876,068	-1.14(-4.17%)
Apr 29, 2020	26.64	27.38	26.63	27.28	821,065	+1.43(+5.54%)
Apr 28, 2020	26.18	26.28	25.81	25.85	938,127	+0.10(+0.40%)
Apr 27, 2020	25.79	25.85	25.31	25.75	1,564,416	+1.10(+4.47%)
Apr 24, 2020	24.48	24.72	24.30	24.64	1,128,099	+0.62(+2.60%)
Apr 23, 2020	24.38	24.74	23.90	24.02	1,181,063	-0.29(-1.18%)
Apr 22, 2020	24.50	24.60	24.07	24.30	1,872,614	+1.52(+6.67%)
Apr 21, 2020	23.20	23.63	22.77	22.79	1,340,760	-0.48(-2.05%)
Apr 20, 2020	23.65	23.86	23.26	23.26	741,734	-0.90(-3.74%)
Apr 17, 2020	24.18	24.29	23.80	24.17	1,068,422	+0.95(+4.11%)
Apr 16, 2020	23.52	23.52	22.92	23.21	1,639,024	+0.56(+2.45%)
Apr 15, 2020	23.00	23.05	22.36	22.66	1,574,715	-1.69(-6.95%)
Apr 14, 2020	24.69	25.02	24.22	24.35	2,213,798	-0.86(-3.41%)
Apr 13, 2020	25.73	25.79	24.82	25.21	779,606	-0.81(-3.10%)
Apr 09, 2020	25.35	26.12	25.29	26.01	1,121,993	+2.07(+8.63%)
Apr 08, 2020	23.81	24.03	23.30	23.95	1,156,351	+0.52(+2.22%)
Apr 07, 2020	24.62	24.77	23.40	23.43	1,397,486	-0.43(-1.82%)
Apr 06, 2020	23.71	24.17	23.56	23.86	1,901,515	+1.41(+6.26%)
Apr 03, 2020	22.92	23.02	22.02	22.46	1,757,931	-0.33(-1.45%)
Apr 02, 2020	22.86	23.33	22.28	22.79	2,500,774	+0.30(+1.35%)
Apr 01, 2020	22.52	23.18	22.35	22.48	2,227,825	-0.82(-3.50%)
Mar 31, 2020	22.72	23.81	22.47	23.30	2,162,096	+1.09(+4.93%)
Mar 30, 2020	21.80	22.47	21.61	22.20	1,749,134	+0.19(+0.87%)
Mar 27, 2020	21.74	22.52	21.59	22.01	3,009,532	-1.26(-5.41%)
Mar 26, 2020	21.99	23.50	21.82	23.27	3,375,153	+2.53(+12.18%)
Mar 25, 2020	20.16	21.43	19.66	20.75	3,185,794	+0.89(+4.50%)
Mar 24, 2020	18.64	20.16	18.41	19.85	2,902,683	+2.34(+13.33%)
Mar 23, 2020	17.44	18.02	16.98	17.52	2,240,158	+0.27(+1.56%)
Mar 20, 2020	17.72	18.30	17.25	17.25	2,493,984	+0.79(+4.80%)
Mar 19, 2020	16.06	16.80	15.92	16.46	1,654,923	+0.28(+1.72%)
Mar 18, 2020	16.49	17.34	15.39	16.18	1,446,702	-3.32(-17.05%)
Mar 17, 2020	18.90	19.84	18.29	19.50	1,465,387	-0.09(-0.44%)
Mar 16, 2020	19.50	20.66	19.50	19.59	1,697,370	-4.29(-17.96%)
Mar 13, 2020	23.65	23.92	22.00	23.88	1,730,397	+1.28(+5.65%)
Mar 12, 2020	23.41	23.47	21.94	22.60	1,762,637	-2.51(-9.99%)
Mar 11, 2020	26.01	26.06	24.87	25.11	3,048,837	-1.87(-6.94%)
Mar 10, 2020	27.28	27.38	26.17	26.98	3,807,857	+0.71(+2.71%)
Mar 09, 2020	27.08	27.59	26.22	26.27	3,840,691	-2.81(-9.68%)
Mar 06, 2020	29.07	29.54	28.60	29.09	2,217,246	-0.89(-2.97%)
Mar 05, 2020	30.04	30.57	29.84	29.98	1,990,927	-0.77(-2.51%)
Mar 04, 2020	30.32	30.75	30.01	30.75	1,118,621	+1.03(+3.45%)
Mar 03, 2020	30.18	30.55	29.43	29.72	2,045,316	-0.13(-0.43%)
Mar 02, 2020	29.29	29.85	29.01	29.85	1,349,975	+1.13(+3.93%)
Feb 28, 2020	28.41	28.98	28.16	28.72	2,532,310	-0.28(-0.96%)
Feb 27, 2020	29.38	29.77	29.00	29.00	1,901,160	-1.03(-3.44%)
Feb 26, 2020	30.43	30.60	29.98	30.04	1,273,156	+0.09(+0.31%)
Feb 25, 2020	30.80	30.80	29.88	29.94	1,079,426	-0.80(-2.59%)
Feb 24, 2020	30.68	30.99	30.63	30.74	806,501	-1.14(-3.56%)
Feb 21, 2020	31.94	32.06	31.80	31.88	518,540	-0.21(-0.66%)
Feb 20, 2020	32.27	32.32	31.87	32.09	816,011	-0.15(-0.47%)
Feb 19, 2020	32.20	32.34	32.19	32.24	551,636	+0.10(+0.32%)
Feb 18, 2020	32.26	32.38	32.14	32.14	756,140	-0.84(-2.55%)
Feb 14, 2020	33.14	33.14	32.91	32.98	345,025	-0.18(-0.54%)
Feb 13, 2020	33.13	33.22	33.05	33.16	553,810	-0.25(-0.76%)
Feb 12, 2020	33.63	33.63	33.40	33.41	801,028	+0.16(+0.48%)
Feb 11, 2020	33.36	33.42	33.22	33.25	616,840	+0.40(+1.21%)
Feb 10, 2020	32.72	32.86	32.68	32.85	422,351	+0.25(+0.75%)
Feb 07, 2020	32.66	32.74	32.55	32.60	534,347	-0.36(-1.11%)
Feb 06, 2020	33.05	33.13	32.93	32.97	577,839	-0.14(-0.41%)
Feb 05, 2020	32.91	33.16	32.80	33.11	711,467	+0.25(+0.75%)
Feb 04, 2020	32.84	32.88	32.66	32.86	873,479	+0.56(+1.73%)

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.