Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.35	19.90	18.60	18.63	1,072,677	-1.36(-6.82%)
Apr 29, 2020	19.06	20.23	18.87	20.00	1,297,705	+2.01(+11.17%)
Apr 28, 2020	18.23	18.79	17.82	17.99	1,128,066	+0.29(+1.64%)
Apr 27, 2020	16.70	17.91	16.34	17.70	1,815,197	+1.19(+7.22%)
Apr 24, 2020	15.54	16.72	15.54	16.51	1,004,274	+1.05(+6.83%)
Apr 23, 2020	15.62	16.67	15.08	15.45	1,404,234	-0.82(-5.03%)
Apr 22, 2020	18.32	18.98	15.82	16.27	1,446,585	-0.80(-4.69%)
Apr 21, 2020	16.14	17.27	15.86	17.07	995,923	+0.41(+2.46%)
Apr 20, 2020	17.28	17.66	16.51	16.66	837,377	-1.54(-8.45%)
Apr 17, 2020	17.20	18.35	17.20	18.20	1,187,799	+1.62(+9.76%)
Apr 16, 2020	16.41	16.80	16.01	16.58	1,026,660	-0.07(-0.44%)
Apr 15, 2020	16.48	16.81	16.05	16.65	1,227,789	-0.17(-1.03%)
Apr 14, 2020	16.23	16.92	16.18	16.82	596,294	+1.01(+6.38%)
Apr 13, 2020	16.90	17.03	15.51	15.81	552,197	-1.35(-7.89%)
Apr 09, 2020	17.52	17.82	16.63	17.17	979,863	+0.71(+4.31%)
Apr 08, 2020	14.17	16.90	13.94	16.46	1,147,268	+2.56(+18.38%)
Apr 07, 2020	13.96	15.31	13.81	13.90	1,124,001	+0.38(+2.82%)
Apr 06, 2020	12.04	13.56	11.90	13.52	1,019,738	+1.96(+16.90%)
Apr 03, 2020	12.19	12.33	11.09	11.57	901,790	-0.68(-5.57%)
Apr 02, 2020	11.57	12.81	11.42	12.25	924,149	+0.56(+4.82%)
Apr 01, 2020	13.00	13.46	11.60	11.69	1,292,286	-2.14(-15.46%)
Mar 31, 2020	14.11	14.80	13.48	13.82	1,250,045	-0.50(-3.49%)
Mar 30, 2020	14.00	14.42	12.95	14.32	1,883,699	+0.45(+3.26%)
Mar 27, 2020	12.71	14.10	12.40	13.87	1,481,838	+0.69(+5.21%)
Mar 26, 2020	12.42	13.38	12.02	13.18	1,965,411	+0.94(+7.68%)
Mar 25, 2020	13.40	13.57	11.76	12.24	1,783,424	-0.95(-7.19%)
Mar 24, 2020	13.84	14.46	12.62	13.19	1,708,946	+0.13(+0.97%)
Mar 23, 2020	13.64	13.94	12.38	13.07	1,357,649	-0.42(-3.15%)
Mar 20, 2020	14.03	14.75	13.32	13.49	1,242,260	-0.47(-3.37%)
Mar 19, 2020	12.28	14.28	11.85	13.96	1,124,341	+1.64(+13.35%)
Mar 18, 2020	12.81	13.38	11.31	12.32	1,220,931	-1.31(-9.62%)
Mar 17, 2020	16.35	16.54	13.12	13.63	1,206,122	-2.52(-15.61%)
Mar 16, 2020	17.12	18.26	15.96	16.15	789,923	-2.79(-14.74%)
Mar 13, 2020	18.78	18.94	17.83	18.94	965,391	+1.06(+5.91%)
Mar 12, 2020	19.13	19.56	17.83	17.88	1,037,890	-2.45(-12.04%)
Mar 11, 2020	20.77	21.21	20.20	20.33	731,027	-1.13(-5.26%)
Mar 10, 2020	21.57	21.80	20.74	21.46	812,855	+0.58(+2.77%)
Mar 09, 2020	20.79	21.44	20.74	20.88	1,143,444	-1.62(-7.19%)
Mar 06, 2020	21.44	22.77	21.42	22.50	924,668	+0.30(+1.34%)
Mar 05, 2020	22.33	22.59	21.88	22.20	1,586,541	-0.82(-3.57%)
Mar 04, 2020	23.31	23.37	22.63	23.03	758,994	-0.04(-0.16%)
Mar 03, 2020	23.90	24.72	22.84	23.06	575,209	-0.84(-3.52%)
Mar 02, 2020	23.80	24.14	23.41	23.90	814,507	+0.14(+0.61%)
Feb 28, 2020	23.69	24.57	23.24	23.76	1,155,614	-0.42(-1.76%)
Feb 27, 2020	24.54	25.16	24.05	24.18	1,588,997	-0.81(-3.25%)
Feb 26, 2020	25.81	26.93	24.80	25.00	929,153	-0.68(-2.64%)
Feb 25, 2020	24.85	27.47	24.78	25.67	958,957	-1.17(-4.38%)
Feb 24, 2020	27.11	27.25	26.79	26.85	583,685	-1.36(-4.84%)
Feb 21, 2020	28.96	29.13	28.00	28.21	473,732	-0.87(-2.98%)
Feb 20, 2020	28.55	29.20	28.55	29.08	371,555	+0.30(+1.04%)
Feb 19, 2020	28.61	28.95	28.52	28.78	303,704	+0.14(+0.47%)
Feb 18, 2020	28.57	28.82	28.34	28.65	332,127	-0.07(-0.25%)
Feb 14, 2020	28.87	29.19	28.54	28.72	331,977	-0.14(-0.47%)
Feb 13, 2020	29.01	29.17	28.69	28.85	302,152	-0.42(-1.42%)
Feb 12, 2020	28.75	29.42	28.66	29.27	351,579	+0.75(+2.63%)
Feb 11, 2020	28.55	28.67	28.13	28.52	428,106	+0.04(+0.13%)
Feb 10, 2020	28.57	28.80	28.38	28.48	317,989	-0.20(-0.69%)
Feb 07, 2020	29.33	29.35	28.61	28.68	411,209	-0.75(-2.55%)
Feb 06, 2020	29.88	30.03	29.40	29.43	353,800	-0.25(-0.85%)
Feb 05, 2020	29.45	29.69	29.39	29.69	612,389	+0.70(+2.43%)
Feb 04, 2020	29.35	29.44	28.89	28.98	365,189	+0.20(+0.69%)

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.