Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.57	22.15	20.32	20.52	1,545,904	-1.39(-6.34%)
Apr 29, 2020	21.50	22.21	21.17	21.91	1,398,471	+1.32(+6.41%)
Apr 28, 2020	20.82	21.19	19.82	20.59	1,168,872	+0.37(+1.83%)
Apr 27, 2020	18.68	20.50	18.63	20.22	1,006,586	+1.75(+9.47%)
Apr 24, 2020	18.44	18.63	18.01	18.47	458,700	+0.25(+1.37%)
Apr 23, 2020	18.42	19.07	18.16	18.22	747,257	-0.08(-0.44%)
Apr 22, 2020	18.13	18.48	17.55	18.30	854,905	+0.80(+4.57%)
Apr 21, 2020	17.92	18.02	17.36	17.50	710,229	-1.06(-5.71%)
Apr 20, 2020	18.76	19.19	18.30	18.56	790,926	-0.77(-3.98%)
Apr 17, 2020	18.22	19.52	17.90	19.33	1,388,800	+1.75(+9.95%)
Apr 16, 2020	17.96	18.03	17.05	17.58	960,685	-0.30(-1.68%)
Apr 15, 2020	18.03	18.23	17.12	17.88	1,267,132	-1.08(-5.70%)
Apr 14, 2020	19.86	20.10	18.29	18.96	1,517,249	-0.38(-1.96%)
Apr 13, 2020	19.94	20.10	18.64	19.34	1,048,492	-0.68(-3.40%)
Apr 09, 2020	19.27	20.58	19.05	20.02	3,706,000	+1.02(+5.37%)
Apr 08, 2020	19.42	19.67	18.43	19.00	2,022,196	-0.01(-0.05%)
Apr 07, 2020	21.62	21.92	18.98	19.01	2,416,264	-0.85(-4.28%)
Apr 06, 2020	19.54	20.38	19.10	19.86	1,711,106	+1.67(+9.18%)
Apr 03, 2020	18.18	18.50	17.61	18.19	2,813,200	-0.12(-0.66%)
Apr 02, 2020	18.55	19.71	17.43	18.31	3,250,079	-0.50(-2.66%)
Apr 01, 2020	16.65	19.33	16.61	18.81	3,444,785	+1.11(+6.27%)
Mar 31, 2020	17.78	18.65	17.15	17.70	2,175,507	-0.12(-0.67%)
Mar 30, 2020	18.22	18.22	17.14	17.82	1,286,333	-0.44(-2.41%)
Mar 27, 2020	18.18	19.86	17.39	18.26	2,747,400	-1.08(-5.58%)
Mar 26, 2020	16.82	19.47	16.73	19.34	2,167,899	+2.85(+17.28%)
Mar 25, 2020	16.08	17.29	15.00	16.49	1,927,620	+0.61(+3.84%)
Mar 24, 2020	15.06	16.46	14.69	15.88	1,558,766	+2.11(+15.32%)
Mar 23, 2020	13.28	14.51	12.80	13.77	1,339,120	+0.34(+2.53%)
Mar 20, 2020	15.17	15.67	13.39	13.43	2,326,000	-1.52(-10.17%)
Mar 19, 2020	11.52	15.84	11.04	14.95	2,028,412	+3.17(+26.91%)
Mar 18, 2020	11.90	13.66	10.55	11.78	3,237,075	-0.50(-4.07%)
Mar 17, 2020	14.03	14.10	11.60	12.28	3,721,603	-0.98(-7.39%)
Mar 16, 2020	16.00	16.71	13.26	13.26	2,455,836	-5.49(-29.28%)
Mar 13, 2020	17.83	18.76	15.97	18.75	1,839,300	+2.37(+14.47%)
Mar 12, 2020	17.87	18.41	16.37	16.38	1,968,936	-3.40(-17.19%)
Mar 11, 2020	21.09	21.45	19.28	19.78	1,810,169	-2.22(-10.09%)
Mar 10, 2020	20.37	22.09	19.78	22.00	1,894,321	+2.62(+13.52%)
Mar 09, 2020	21.09	21.67	19.37	19.38	1,733,557	-3.80(-16.39%)
Mar 06, 2020	22.51	23.55	22.26	23.18	1,171,800	-0.22(-0.94%)
Mar 05, 2020	24.52	24.93	23.25	23.40	1,513,909	-1.83(-7.25%)
Mar 04, 2020	25.33	25.60	24.74	25.23	1,626,867	+0.31(+1.24%)
Mar 03, 2020	26.18	26.49	24.24	24.92	1,438,382	-1.06(-4.08%)
Mar 02, 2020	25.58	26.07	24.32	25.98	1,609,730	+0.78(+3.10%)
Feb 28, 2020	24.75	26.23	24.69	25.20	2,731,500	-0.60(-2.33%)
Feb 27, 2020	26.11	26.93	25.51	25.80	1,171,295	-1.14(-4.23%)
Feb 26, 2020	28.24	28.42	26.91	26.94	997,223	-1.16(-4.13%)
Feb 25, 2020	29.80	29.83	27.77	28.10	1,742,604	-1.54(-5.20%)
Feb 24, 2020	30.02	30.45	29.63	29.64	1,123,773	-1.64(-5.24%)
Feb 21, 2020	31.76	31.83	31.22	31.28	1,063,000	-0.70(-2.19%)
Feb 20, 2020	32.07	32.27	31.60	31.98	933,899	-0.13(-0.40%)
Feb 19, 2020	32.44	32.63	31.95	32.11	925,691	-0.22(-0.68%)
Feb 18, 2020	32.77	33.09	32.27	32.33	830,678	-0.60(-1.82%)
Feb 14, 2020	33.01	33.18	32.81	32.93	634,700	-0.15(-0.45%)
Feb 13, 2020	32.85	33.49	32.77	33.08	676,597	-0.19(-0.57%)
Feb 12, 2020	32.95	34.08	32.71	33.27	1,948,150	-0.48(-1.42%)
Feb 11, 2020	34.00	34.77	33.25	33.75	1,452,017	-0.49(-1.43%)
Feb 10, 2020	33.00	34.27	32.85	34.24	817,006	+1.04(+3.13%)
Feb 07, 2020	33.80	33.83	33.19	33.20	552,200	-0.92(-2.70%)
Feb 06, 2020	35.01	35.01	34.07	34.12	768,519	-0.83(-2.37%)
Feb 05, 2020	35.23	35.25	34.41	34.95	489,317	+0.18(+0.52%)
Feb 04, 2020	34.53	34.97	34.33	34.77	949,725	+0.95(+2.81%)

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.