Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.77	23.32	22.09	22.31	9,600,010	-0.74(-3.20%)
Apr 29, 2020	23.44	24.33	21.66	23.05	13,206,150	+0.29(+1.28%)
Apr 28, 2020	21.83	22.81	21.23	22.76	8,275,252	+1.50(+7.05%)
Apr 27, 2020	20.25	21.39	19.58	21.26	8,372,908	+0.64(+3.11%)
Apr 24, 2020	21.43	21.96	20.48	20.62	11,981,486	-0.45(-2.14%)
Apr 23, 2020	20.37	21.31	20.21	21.07	11,305,840	+1.36(+6.92%)
Apr 22, 2020	20.20	20.30	18.78	19.71	10,895,976	+0.27(+1.41%)
Apr 21, 2020	19.37	19.84	18.44	19.43	11,822,868	-0.92(-4.54%)
Apr 20, 2020	19.48	21.26	19.27	20.35	11,675,792	-0.84(-3.98%)
Apr 17, 2020	19.84	21.31	19.81	21.20	8,867,740	+2.03(+10.58%)
Apr 16, 2020	19.71	19.71	18.70	19.17	7,629,224	-0.61(-3.06%)
Apr 15, 2020	20.70	21.11	19.70	19.78	10,838,524	-2.21(-10.04%)
Apr 14, 2020	21.57	22.01	20.90	21.99	10,535,911	+0.90(+4.28%)
Apr 13, 2020	22.01	22.32	20.07	21.08	11,281,084	+0.59(+2.89%)
Apr 09, 2020	20.63	21.86	19.65	20.49	14,773,238	+1.41(+7.37%)
Apr 08, 2020	18.18	19.29	18.11	19.08	9,524,266	+1.57(+8.94%)
Apr 07, 2020	18.41	19.08	17.32	17.52	12,161,656	+0.69(+4.07%)
Apr 06, 2020	15.87	17.41	15.87	16.83	10,245,765	+1.22(+7.81%)
Apr 03, 2020	16.44	17.14	14.45	15.61	13,323,439	+0.01(+0.05%)
Apr 02, 2020	14.42	17.84	14.06	15.61	13,700,403	+1.75(+12.66%)
Apr 01, 2020	14.79	15.05	13.85	13.85	9,329,421	-1.88(-11.97%)
Mar 31, 2020	14.84	16.48	14.65	15.74	14,261,580	+1.28(+8.83%)
Mar 30, 2020	14.84	14.86	13.38	14.46	12,200,216	-0.65(-4.30%)
Mar 27, 2020	16.92	17.03	14.78	15.11	10,815,774	-2.47(-14.04%)
Mar 26, 2020	16.92	18.03	16.04	17.58	11,189,492	+0.90(+5.41%)
Mar 25, 2020	17.08	17.89	14.87	16.68	13,413,330	+0.76(+4.81%)
Mar 24, 2020	16.23	16.26	14.58	15.91	11,266,334	+1.77(+12.50%)
Mar 23, 2020	14.58	14.86	13.41	14.14	11,537,125	-0.77(-5.18%)
Mar 20, 2020	16.41	17.93	14.44	14.91	19,966,102	+0.13(+0.88%)
Mar 19, 2020	11.62	15.10	10.07	14.78	21,673,936	+3.69(+33.31%)
Mar 18, 2020	14.46	14.65	8.774	11.09	22,187,762	-4.42(-28.48%)
Mar 17, 2020	18.15	18.31	14.63	15.51	16,045,624	-2.54(-14.07%)
Mar 16, 2020	19.84	20.16	17.77	18.05	14,505,636	-4.12(-18.59%)
Mar 13, 2020	22.46	22.61	19.39	22.17	19,770,272	+1.63(+7.94%)
Mar 12, 2020	23.21	23.28	20.20	20.54	14,392,590	-5.40(-20.81%)
Mar 11, 2020	26.27	27.62	24.69	25.93	12,106,372	-1.51(-5.50%)
Mar 10, 2020	30.69	30.80	21.98	27.44	23,614,104	-0.05(-0.18%)
Mar 09, 2020	34.64	34.64	26.24	27.49	25,791,290	-16.67(-37.76%)
Mar 06, 2020	47.97	48.13	43.21	44.17	9,122,609	-5.40(-10.89%)
Mar 05, 2020	49.84	50.61	48.84	49.56	4,675,794	-1.42(-2.79%)
Mar 04, 2020	50.15	51.02	49.71	50.98	3,892,872	+1.74(+3.53%)
Mar 03, 2020	51.23	51.89	49.15	49.25	5,677,967	-0.63(-1.27%)
Mar 02, 2020	48.81	50.16	48.21	49.88	7,260,792	+1.74(+3.61%)
Feb 28, 2020	47.09	48.14	46.01	48.14	10,415,801	-0.60(-1.23%)
Feb 27, 2020	51.86	51.95	48.54	48.74	9,981,596	-4.14(-7.83%)
Feb 26, 2020	53.45	54.44	52.41	52.88	4,374,689	-0.23(-0.43%)
Feb 25, 2020	54.84	56.59	53.10	53.11	7,399,753	-1.05(-1.94%)
Feb 24, 2020	54.64	54.72	53.83	54.17	3,772,813	-1.44(-2.58%)
Feb 21, 2020	55.51	55.90	55.09	55.60	3,477,246	-0.33(-0.59%)
Feb 20, 2020	55.52	56.63	55.38	55.93	2,926,549	+0.56(+1.00%)
Feb 19, 2020	55.58	55.67	55.05	55.38	2,118,366	-0.14(-0.25%)
Feb 18, 2020	55.28	55.52	54.98	55.52	2,359,058	-0.03(-0.05%)
Feb 14, 2020	55.18	55.54	55.09	55.54	1,937,362	+0.55(+1.00%)
Feb 13, 2020	54.96	55.07	54.65	55.00	2,647,551	-0.14(-0.25%)
Feb 12, 2020	55.33	55.41	54.80	55.13	1,924,308	+0.34(+0.62%)
Feb 11, 2020	54.98	55.32	54.65	54.79	1,889,385	+0.27(+0.49%)
Feb 10, 2020	54.10	54.77	53.86	54.53	2,039,206	+0.15(+0.28%)
Feb 07, 2020	54.40	54.96	54.26	54.38	1,589,776	-0.35(-0.65%)
Feb 06, 2020	54.87	55.13	54.47	54.73	1,558,333	-0.16(-0.29%)
Feb 05, 2020	54.68	55.23	54.68	54.89	2,183,656	+0.84(+1.55%)
Feb 04, 2020	54.31	54.74	53.90	54.05	3,458,240	+0.34(+0.63%)

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.