Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.61	25.61	23.88	24.25	1,309,313	-1.92(-7.34%)
Apr 29, 2020	24.32	26.40	24.28	26.17	1,542,623	+2.46(+10.38%)
Apr 28, 2020	24.46	24.97	22.95	23.71	1,593,292	+0.21(+0.89%)
Apr 27, 2020	21.79	23.92	20.97	23.50	2,431,384	+1.99(+9.25%)
Apr 24, 2020	19.60	22.10	18.97	21.51	3,235,100	+2.06(+10.59%)
Apr 23, 2020	21.62	22.12	19.08	19.45	4,994,027	-3.85(-16.52%)
Apr 22, 2020	23.53	23.79	22.89	23.30	1,123,474	+0.32(+1.39%)
Apr 21, 2020	21.95	23.22	21.84	22.98	1,130,059	+0.19(+0.83%)
Apr 20, 2020	22.35	23.50	22.11	22.79	1,164,811	-0.43(-1.85%)
Apr 17, 2020	22.08	23.33	21.98	23.22	1,762,800	+1.83(+8.56%)
Apr 16, 2020	21.37	21.72	20.32	21.39	1,436,163	-0.03(-0.14%)
Apr 15, 2020	20.55	21.93	20.21	21.42	1,408,242	-0.29(-1.34%)
Apr 14, 2020	21.31	22.48	21.00	21.71	1,624,126	+1.04(+5.03%)
Apr 13, 2020	20.84	21.06	19.71	20.67	1,250,384	-0.17(-0.82%)
Apr 09, 2020	21.46	22.75	20.45	20.84	2,596,100	+0.15(+0.72%)
Apr 08, 2020	19.33	20.92	18.11	20.69	1,987,451	+2.80(+15.65%)
Apr 07, 2020	19.86	20.61	17.67	17.89	1,764,313	-0.69(-3.71%)
Apr 06, 2020	15.67	18.87	15.27	18.58	1,986,394	+3.87(+26.31%)
Apr 03, 2020	15.50	15.79	13.51	14.71	1,775,600	-1.12(-7.08%)
Apr 02, 2020	15.34	15.99	15.02	15.83	1,031,069	+0.29(+1.87%)
Apr 01, 2020	15.83	16.25	15.11	15.54	1,094,817	-1.45(-8.53%)
Mar 31, 2020	17.19	18.77	16.46	16.99	1,431,274	-0.51(-2.91%)
Mar 30, 2020	17.91	18.15	16.67	17.50	1,070,397	-0.53(-2.94%)
Mar 27, 2020	18.00	18.51	16.58	18.03	1,058,700	-0.40(-2.17%)
Mar 26, 2020	18.88	19.85	17.93	18.43	2,284,110	-0.21(-1.13%)
Mar 25, 2020	15.54	19.74	15.00	18.64	4,203,211	+3.57(+23.69%)
Mar 24, 2020	13.46	15.93	13.19	15.07	2,084,978	+2.53(+20.18%)
Mar 23, 2020	10.91	13.27	9.680	12.54	2,098,262	+1.77(+16.43%)
Mar 20, 2020	11.79	13.48	10.47	10.77	3,675,800	-0.73(-6.35%)
Mar 19, 2020	10.86	12.27	10.71	11.50	2,853,467	+0.64(+5.89%)
Mar 18, 2020	13.56	13.56	8.400	10.86	3,577,689	-3.56(-24.69%)
Mar 17, 2020	16.93	17.41	14.01	14.42	2,704,201	-2.16(-13.03%)
Mar 16, 2020	16.16	17.74	16.16	16.58	1,904,055	-2.76(-14.27%)
Mar 13, 2020	19.59	19.93	17.03	19.34	1,990,500	+1.18(+6.50%)
Mar 12, 2020	18.86	20.90	17.39	18.16	2,351,962	-2.18(-10.72%)
Mar 11, 2020	22.15	22.66	20.05	20.34	1,333,356	-2.26(-10.00%)
Mar 10, 2020	22.45	23.22	21.17	22.60	1,387,410	+1.04(+4.82%)
Mar 09, 2020	22.04	23.38	21.55	21.56	1,442,913	-2.67(-11.02%)
Mar 06, 2020	23.10	24.38	23.05	24.23	1,873,300	+0.08(+0.33%)
Mar 05, 2020	26.33	26.33	23.96	24.15	1,745,578	-2.72(-10.12%)
Mar 04, 2020	26.43	26.90	25.50	26.87	1,239,273	+0.80(+3.07%)
Mar 03, 2020	26.83	28.45	25.60	26.07	2,574,065	-0.47(-1.77%)
Mar 02, 2020	26.78	27.19	25.43	26.54	2,160,057	+0.37(+1.41%)
Feb 28, 2020	26.80	28.29	25.11	26.17	2,975,800	-2.28(-8.01%)
Feb 27, 2020	28.35	30.80	26.77	28.45	4,284,151	-5.42(-16.00%)
Feb 26, 2020	34.44	35.30	33.67	33.87	1,686,248	-0.34(-0.99%)
Feb 25, 2020	35.66	35.66	33.82	34.21	1,034,181	-1.18(-3.33%)
Feb 24, 2020	34.98	35.59	34.18	35.39	1,230,824	-1.31(-3.57%)
Feb 21, 2020	36.80	37.71	36.20	36.70	819,800	-0.20(-0.54%)
Feb 20, 2020	38.73	38.73	36.26	36.90	882,258	-1.95(-5.02%)
Feb 19, 2020	38.59	39.24	38.30	38.85	838,072	+0.58(+1.52%)
Feb 18, 2020	37.06	38.34	37.06	38.27	928,645	+0.96(+2.57%)
Feb 14, 2020	38.70	38.96	37.16	37.31	614,100	-1.26(-3.27%)
Feb 13, 2020	37.41	39.06	37.40	38.57	723,869	+0.71(+1.88%)
Feb 12, 2020	36.76	38.48	36.76	37.86	1,040,117	+1.34(+3.67%)
Feb 11, 2020	36.56	37.20	36.11	36.52	811,301	+0.03(+0.08%)
Feb 10, 2020	37.78	38.00	36.44	36.49	1,049,511	-1.35(-3.57%)
Feb 07, 2020	39.14	39.47	37.70	37.84	931,100	-1.33(-3.40%)
Feb 06, 2020	39.44	39.75	39.09	39.17	337,840	-0.24(-0.61%)
Feb 05, 2020	39.09	39.71	38.69	39.41	490,249	+0.57(+1.47%)
Feb 04, 2020	38.23	39.78	38.16	38.84	869,092	+1.36(+3.61%)

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.