Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.77	22.78	21.94	21.94	2,956,609	-1.26(-5.42%)
Apr 29, 2020	23.06	23.38	22.94	23.20	2,906,857	+0.81(+3.62%)
Apr 28, 2020	22.33	22.95	21.96	22.39	3,095,062	+0.61(+2.79%)
Apr 27, 2020	21.35	21.94	21.35	21.78	2,528,036	+0.49(+2.29%)
Apr 24, 2020	21.23	21.60	20.89	21.29	3,367,004	+0.32(+1.55%)
Apr 23, 2020	20.72	21.59	19.82	20.97	5,520,091	+0.39(+1.89%)
Apr 22, 2020	20.65	20.99	20.17	20.58	4,217,316	+0.41(+2.05%)
Apr 21, 2020	20.11	20.89	19.95	20.16	4,808,440	-0.49(-2.40%)
Apr 20, 2020	21.57	21.62	20.46	20.66	4,690,832	-1.61(-7.25%)
Apr 17, 2020	21.96	22.60	21.55	22.27	7,028,298	+1.18(+5.57%)
Apr 16, 2020	21.33	21.53	20.78	21.10	4,092,586	-0.21(-0.99%)
Apr 15, 2020	21.80	22.15	21.23	21.31	5,010,524	-1.40(-6.18%)
Apr 14, 2020	22.55	23.16	22.44	22.71	4,056,005	+0.69(+3.13%)
Apr 13, 2020	23.26	23.39	21.84	22.02	3,260,852	-1.39(-5.93%)
Apr 09, 2020	22.49	24.54	22.49	23.41	4,901,328	+1.26(+5.68%)
Apr 08, 2020	21.72	22.36	21.49	22.15	3,375,554	+1.31(+6.31%)
Apr 07, 2020	20.77	22.10	20.50	20.84	4,650,532	+1.11(+5.63%)
Apr 06, 2020	19.61	20.26	19.03	19.73	4,915,199	+0.87(+4.60%)
Apr 03, 2020	19.26	19.76	18.75	18.86	5,363,166	-0.62(-3.21%)
Apr 02, 2020	20.25	20.86	19.22	19.48	5,390,017	-0.85(-4.19%)
Apr 01, 2020	19.33	20.47	18.93	20.33	3,612,062	+0.15(+0.76%)
Mar 31, 2020	21.13	21.26	19.69	20.18	5,392,558	-1.23(-5.76%)
Mar 30, 2020	21.32	21.58	20.20	21.41	2,685,380	+0.04(+0.19%)
Mar 27, 2020	21.62	22.38	21.09	21.37	3,374,401	-1.10(-4.87%)
Mar 26, 2020	21.09	22.70	20.93	22.47	4,212,251	+1.55(+7.41%)
Mar 25, 2020	19.95	22.11	19.47	20.92	5,665,207	+1.19(+6.04%)
Mar 24, 2020	18.06	20.27	18.06	19.73	4,539,886	+2.40(+13.86%)
Mar 23, 2020	17.65	18.14	16.30	17.33	5,199,498	-0.66(-3.65%)
Mar 20, 2020	19.27	19.73	17.69	17.98	5,160,603	-1.24(-6.46%)
Mar 19, 2020	17.21	20.67	15.41	19.22	5,363,728	+1.91(+11.06%)
Mar 18, 2020	20.39	20.42	16.34	17.31	7,566,766	-4.35(-20.08%)
Mar 17, 2020	23.29	23.59	20.29	21.66	6,439,739	-1.29(-5.62%)
Mar 16, 2020	24.97	25.64	22.60	22.95	5,445,805	-4.50(-16.41%)
Mar 13, 2020	29.47	29.48	26.06	27.45	4,627,461	-0.72(-2.54%)
Mar 12, 2020	28.33	30.19	25.91	28.17	4,323,462	-1.94(-6.46%)
Mar 11, 2020	30.73	31.09	29.54	30.11	3,044,292	-1.29(-4.12%)
Mar 10, 2020	31.96	32.00	30.29	31.40	3,423,448	+0.02(+0.08%)
Mar 09, 2020	32.73	33.96	30.91	31.38	3,399,862	-3.28(-9.46%)
Mar 06, 2020	33.49	34.73	33.39	34.66	3,684,546	+0.35(+1.01%)
Mar 05, 2020	33.92	34.97	33.80	34.31	4,434,255	-0.27(-0.79%)
Mar 04, 2020	33.22	34.71	33.01	34.59	3,432,880	+1.98(+6.09%)
Mar 03, 2020	32.83	33.27	32.33	32.60	3,353,522	-0.19(-0.59%)
Mar 02, 2020	31.26	32.81	31.26	32.79	3,604,772	+1.65(+5.29%)
Feb 28, 2020	31.50	31.58	30.41	31.15	4,604,439	-0.97(-3.03%)
Feb 27, 2020	32.85	33.00	32.09	32.12	3,556,559	-1.02(-3.08%)
Feb 26, 2020	34.07	34.53	33.08	33.14	3,815,525	-0.80(-2.37%)
Feb 25, 2020	34.95	35.08	33.90	33.94	3,494,109	-1.01(-2.90%)
Feb 24, 2020	34.96	35.23	34.67	34.96	3,619,205	-0.32(-0.91%)
Feb 21, 2020	35.33	35.55	35.20	35.28	2,894,823	-0.10(-0.27%)
Feb 20, 2020	35.35	35.49	35.16	35.37	3,202,888	+0.06(+0.18%)
Feb 19, 2020	35.78	35.87	35.18	35.31	3,852,288	-0.43(-1.21%)
Feb 18, 2020	36.24	36.80	35.69	35.74	4,120,090	-0.48(-1.33%)
Feb 14, 2020	36.67	36.75	35.08	36.23	5,953,041	-0.10(-0.27%)
Feb 13, 2020	35.74	36.55	35.61	36.32	6,277,348	+0.36(+1.01%)
Feb 12, 2020	36.71	36.96	35.85	35.96	4,539,490	-0.69(-1.89%)
Feb 11, 2020	36.52	36.81	36.43	36.65	4,510,754	+0.22(+0.60%)
Feb 10, 2020	36.94	37.15	36.35	36.43	5,087,656	-0.51(-1.39%)
Feb 07, 2020	38.00	38.01	36.56	36.95	10,095,668	-2.46(-6.24%)
Feb 06, 2020	39.42	39.59	39.07	39.41	1,870,448	+0.01(+0.02%)
Feb 05, 2020	39.21	39.57	39.14	39.40	1,283,213	+0.39(+1.01%)
Feb 04, 2020	39.40	39.50	38.98	39.01	2,329,693	-0.18(-0.47%)

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.