Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.44	19.10	17.68	18.69	2,173,277	+0.52(+2.89%)
Apr 29, 2020	20.25	20.80	18.01	18.17	3,077,937	-3.51(-16.18%)
Apr 28, 2020	24.39	24.78	21.45	21.67	3,435,578	-1.50(-6.47%)
Apr 27, 2020	22.51	23.92	22.09	23.18	3,115,998	+2.22(+10.58%)
Apr 24, 2020	20.89	21.64	20.47	20.96	1,032,949	-0.24(-1.13%)
Apr 23, 2020	22.55	22.62	19.91	21.20	2,663,558	-1.30(-5.77%)
Apr 22, 2020	23.40	23.66	21.82	22.49	1,752,445	-0.06(-0.25%)
Apr 21, 2020	23.04	24.54	21.74	22.55	3,994,482	+0.43(+1.96%)
Apr 20, 2020	19.47	22.27	18.77	22.12	3,621,581	+3.76(+20.51%)
Apr 17, 2020	18.14	18.58	17.76	18.35	1,340,977	+0.43(+2.41%)
Apr 16, 2020	17.74	18.26	17.22	17.92	1,013,769	+0.27(+1.51%)
Apr 15, 2020	17.24	18.08	16.93	17.65	1,133,021	-0.17(-0.98%)
Apr 14, 2020	16.52	18.12	16.38	17.83	1,293,485	+1.48(+9.07%)
Apr 13, 2020	18.45	19.14	16.26	16.35	2,315,224	-1.20(-6.82%)
Apr 09, 2020	16.76	17.65	14.58	17.54	2,069,920	+1.21(+7.38%)
Apr 08, 2020	16.23	17.46	16.19	16.34	1,420,044	+0.32(+2.01%)
Apr 07, 2020	16.24	16.71	14.88	16.01	1,687,141	+0.25(+1.58%)
Apr 06, 2020	16.51	16.66	15.38	15.77	1,868,662	+0.40(+2.64%)
Apr 03, 2020	15.65	17.05	14.77	15.36	1,738,967	-1.02(-6.24%)
Apr 02, 2020	19.89	20.06	15.23	16.38	3,768,387	-4.88(-22.94%)
Apr 01, 2020	20.52	22.92	20.07	21.26	1,648,722	+0.79(+3.87%)
Mar 31, 2020	22.00	22.03	20.06	20.47	1,746,267	-1.83(-8.21%)
Mar 30, 2020	22.09	23.18	21.06	22.30	2,205,013	+2.09(+10.34%)
Mar 27, 2020	18.14	20.86	17.77	20.21	1,411,383	+1.55(+8.28%)
Mar 26, 2020	18.26	18.72	17.12	18.67	1,419,774	+0.64(+3.58%)
Mar 25, 2020	19.69	20.18	17.81	18.02	1,146,890	-1.31(-6.76%)
Mar 24, 2020	18.41	19.41	17.71	19.33	1,360,752	+1.87(+10.70%)
Mar 23, 2020	15.21	17.95	15.07	17.46	1,538,709	+2.49(+16.67%)
Mar 20, 2020	15.65	16.29	14.62	14.97	1,934,322	-0.50(-3.21%)
Mar 19, 2020	15.18	15.86	14.16	15.46	1,055,415	-0.20(-1.29%)
Mar 18, 2020	15.15	16.09	14.32	15.66	1,102,159	-0.61(-3.73%)
Mar 17, 2020	16.41	16.77	15.19	16.27	1,207,006	+0.10(+0.63%)
Mar 16, 2020	16.33	16.89	14.97	16.17	1,353,731	-1.90(-10.49%)
Mar 13, 2020	16.66	18.13	16.32	18.07	1,461,688	+2.86(+18.83%)
Mar 12, 2020	15.12	18.08	14.82	15.20	1,513,061	-1.06(-6.51%)
Mar 11, 2020	18.49	18.99	15.60	16.26	1,926,882	-2.26(-12.22%)
Mar 10, 2020	14.61	18.98	14.36	18.53	2,491,074	+4.87(+35.65%)
Mar 09, 2020	13.13	14.72	13.13	13.66	1,784,167	+0.56(+4.29%)
Mar 06, 2020	13.13	13.55	12.71	13.10	676,138	-0.38(-2.80%)
Mar 05, 2020	13.90	14.02	13.00	13.47	996,961	-0.95(-6.57%)
Mar 04, 2020	14.37	14.80	14.03	14.42	438,030	+0.33(+2.35%)
Mar 03, 2020	15.34	15.38	13.87	14.09	964,463	-1.34(-8.71%)
Mar 02, 2020	15.10	15.43	13.90	15.43	1,325,442	+0.20(+1.33%)
Feb 28, 2020	13.30	15.28	12.92	15.23	1,459,298	+1.70(+12.59%)
Feb 27, 2020	12.11	14.04	10.99	13.53	2,050,756	+1.88(+16.11%)
Feb 26, 2020	11.50	12.49	11.38	11.65	921,594	+0.33(+2.93%)
Feb 25, 2020	11.98	12.09	11.24	11.32	799,702	-0.55(-4.65%)
Feb 24, 2020	12.43	12.44	11.80	11.87	630,025	-1.24(-9.47%)
Feb 21, 2020	13.47	13.47	12.75	13.12	543,800	-0.58(-4.23%)
Feb 20, 2020	14.08	14.09	13.49	13.70	523,565	-0.36(-2.55%)
Feb 19, 2020	13.90	14.25	13.76	14.05	391,096	+0.29(+2.14%)
Feb 18, 2020	13.66	14.04	13.59	13.76	484,602	+0.10(+0.74%)
Feb 14, 2020	14.65	14.69	13.58	13.66	700,150	-1.07(-7.25%)
Feb 13, 2020	13.85	14.87	13.81	14.73	1,005,269	+0.75(+5.33%)
Feb 12, 2020	14.03	14.21	13.75	13.98	680,022	+0.23(+1.67%)
Feb 11, 2020	13.40	14.12	13.36	13.75	870,414	+0.64(+4.92%)
Feb 10, 2020	12.99	13.31	12.83	13.11	748,766	+0.02(+0.14%)
Feb 07, 2020	13.67	13.71	13.06	13.09	762,516	-0.87(-6.26%)
Feb 06, 2020	14.91	14.98	13.86	13.96	820,060	-0.95(-6.36%)
Feb 05, 2020	15.09	15.17	14.61	14.91	668,929	+0.21(+1.44%)
Feb 04, 2020	14.95	15.47	14.65	14.70	764,121	+0.21(+1.46%)

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.