Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.03	20.89	19.25	20.18	2,401,258	-0.32(-1.56%)
Apr 29, 2020	20.29	21.36	19.79	20.50	2,451,012	+1.01(+5.18%)
Apr 28, 2020	20.85	21.11	19.42	19.49	2,322,317	-0.48(-2.40%)
Apr 27, 2020	19.73	20.45	19.32	19.97	2,383,468	+0.64(+3.31%)
Apr 24, 2020	19.03	19.54	18.48	19.33	1,711,000	+0.57(+3.04%)
Apr 23, 2020	18.65	19.63	18.28	18.76	1,703,693	+0.16(+0.86%)
Apr 22, 2020	20.78	20.96	18.55	18.60	1,710,104	-1.46(-7.28%)
Apr 21, 2020	19.19	21.23	19.19	20.06	1,765,290	-0.91(-4.34%)
Apr 20, 2020	21.59	21.95	20.35	20.97	2,464,861	-1.44(-6.43%)
Apr 17, 2020	21.02	22.59	20.59	22.41	3,038,200	+3.01(+15.52%)
Apr 16, 2020	19.44	20.07	18.55	19.40	1,955,096	-0.14(-0.72%)
Apr 15, 2020	18.90	19.95	18.20	19.54	1,513,211	-0.66(-3.27%)
Apr 14, 2020	19.10	20.33	18.80	20.20	2,183,231	+1.51(+8.08%)
Apr 13, 2020	19.68	20.02	18.04	18.69	2,150,988	-1.18(-5.94%)
Apr 09, 2020	21.00	22.09	19.37	19.87	4,644,300	-0.34(-1.68%)
Apr 08, 2020	15.87	20.46	15.80	20.21	7,558,781	+4.69(+30.22%)
Apr 07, 2020	14.71	16.56	14.09	15.52	4,452,845	+2.00(+14.79%)
Apr 06, 2020	12.90	13.72	12.44	13.52	4,200,455	+1.63(+13.71%)
Apr 03, 2020	12.76	13.60	11.67	11.89	3,612,400	-1.30(-9.86%)
Apr 02, 2020	12.76	14.50	12.50	13.19	2,873,874	+0.18(+1.38%)
Apr 01, 2020	13.47	13.86	12.60	13.01	4,133,998	-1.39(-9.65%)
Mar 31, 2020	16.07	16.28	14.04	14.40	3,846,000	-1.54(-9.66%)
Mar 30, 2020	17.01	17.25	15.61	15.94	2,774,449	-1.12(-6.57%)
Mar 27, 2020	17.38	18.01	16.10	17.06	3,601,800	-1.42(-7.68%)
Mar 26, 2020	18.90	21.30	17.08	18.48	4,762,982	+0.48(+2.67%)
Mar 25, 2020	15.82	19.77	15.30	18.00	5,524,172	+2.95(+19.60%)
Mar 24, 2020	15.19	15.88	14.02	15.05	4,436,066	+1.11(+7.96%)
Mar 23, 2020	13.32	14.74	12.90	13.94	3,533,234	+0.96(+7.40%)
Mar 20, 2020	14.19	16.03	12.55	12.98	4,356,200	-0.81(-5.87%)
Mar 19, 2020	10.85	14.10	10.00	13.79	3,555,684	+2.78(+25.25%)
Mar 18, 2020	12.31	12.76	10.00	11.01	3,730,011	-2.14(-16.27%)
Mar 17, 2020	15.44	15.73	12.63	13.15	4,163,229	-1.83(-12.22%)
Mar 16, 2020	16.53	18.42	14.44	14.98	3,577,611	-3.60(-19.38%)
Mar 13, 2020	18.89	18.98	15.07	18.58	3,191,800	+1.06(+6.05%)
Mar 12, 2020	16.27	18.33	15.93	17.52	3,029,561	-2.47(-12.36%)
Mar 11, 2020	21.42	21.74	19.45	19.99	3,438,908	-1.61(-7.45%)
Mar 10, 2020	23.28	23.58	20.06	21.60	2,847,583	-0.31(-1.41%)
Mar 09, 2020	22.52	23.22	19.03	21.91	2,712,598	-3.94(-15.24%)
Mar 06, 2020	25.65	25.99	24.54	25.85	2,875,200	-1.21(-4.47%)
Mar 05, 2020	27.49	28.38	26.24	27.06	2,676,994	-1.70(-5.91%)
Mar 04, 2020	27.90	29.30	27.36	28.76	2,073,251	+2.95(+11.43%)
Mar 03, 2020	28.34	29.06	25.40	25.81	2,374,052	-2.59(-9.12%)
Mar 02, 2020	26.61	28.51	25.63	28.40	2,150,957	+2.12(+8.07%)
Feb 28, 2020	25.87	26.61	25.32	26.28	2,283,700	-0.46(-1.72%)
Feb 27, 2020	26.94	28.76	26.02	26.74	2,296,176	-1.06(-3.81%)
Feb 26, 2020	29.74	30.34	27.62	27.80	2,050,858	-1.45(-4.96%)
Feb 25, 2020	33.36	34.70	29.05	29.25	3,135,628	-3.44(-10.52%)
Feb 24, 2020	33.25	33.28	32.32	32.69	1,523,851	-1.51(-4.42%)
Feb 21, 2020	32.50	34.28	32.50	34.20	1,390,900	+1.65(+5.07%)
Feb 20, 2020	33.32	33.32	32.21	32.55	1,677,528	-0.79(-2.37%)
Feb 19, 2020	33.59	33.86	33.19	33.34	1,363,089	+0.01(+0.03%)
Feb 18, 2020	33.22	33.34	32.27	33.33	625,659	-0.07(-0.21%)
Feb 14, 2020	33.97	34.13	33.06	33.40	611,900	-0.57(-1.68%)
Feb 13, 2020	33.19	34.24	33.02	33.97	860,845	+0.54(+1.62%)
Feb 12, 2020	34.65	34.88	33.14	33.43	896,608	-0.78(-2.28%)
Feb 11, 2020	33.79	34.32	33.56	34.21	475,906	+0.77(+2.30%)
Feb 10, 2020	33.16	33.50	33.04	33.44	365,713	+0.28(+0.84%)
Feb 07, 2020	33.12	33.41	32.62	33.16	854,000	-0.16(-0.48%)
Feb 06, 2020	34.88	34.88	33.24	33.32	673,339	-1.41(-4.06%)
Feb 05, 2020	33.56	35.09	33.43	34.73	935,079	+1.75(+5.31%)
Feb 04, 2020	33.00	33.31	32.66	32.98	942,201	+0.96(+3.00%)

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.