Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.08	18.48	16.86	17.16	7,883,963	-1.46(-7.85%)
Apr 29, 2020	19.78	19.96	18.18	18.62	7,250,698	-0.22(-1.16%)
Apr 28, 2020	19.41	20.16	18.03	18.84	7,632,214	+0.32(+1.73%)
Apr 27, 2020	16.54	18.79	16.30	18.52	6,397,517	+2.22(+13.62%)
Apr 24, 2020	16.13	16.75	15.72	16.30	6,193,733	+0.27(+1.71%)
Apr 23, 2020	14.81	16.18	14.70	16.03	6,504,324	+1.11(+7.48%)
Apr 22, 2020	15.56	15.71	14.48	14.91	5,662,193	-0.33(-2.16%)
Apr 21, 2020	15.08	15.74	14.78	15.24	5,615,040	-0.66(-4.14%)
Apr 20, 2020	16.45	17.26	15.83	15.90	4,956,964	-1.28(-7.45%)
Apr 17, 2020	17.13	17.68	16.26	17.18	6,087,352	+1.51(+9.62%)
Apr 16, 2020	16.54	16.55	15.57	15.67	4,602,374	-0.91(-5.51%)
Apr 15, 2020	16.95	17.27	15.84	16.58	7,183,852	-1.74(-9.48%)
Apr 14, 2020	19.30	20.17	17.95	18.32	6,822,757	-0.36(-1.91%)
Apr 13, 2020	19.55	20.09	17.92	18.68	7,441,206	-0.80(-4.13%)
Apr 09, 2020	19.00	20.05	18.50	19.48	10,797,881	+2.12(+12.21%)
Apr 08, 2020	16.79	18.59	16.68	17.36	9,698,201	+0.88(+5.32%)
Apr 07, 2020	17.26	19.13	16.04	16.48	13,395,926	+1.68(+11.36%)
Apr 06, 2020	12.96	15.05	12.71	14.80	9,822,447	+2.88(+24.14%)
Apr 03, 2020	12.01	12.22	11.21	11.92	5,950,326	-0.12(-0.99%)
Apr 02, 2020	12.07	13.30	11.66	12.04	7,030,425	-0.10(-0.83%)
Apr 01, 2020	13.25	13.29	11.94	12.14	7,947,889	-1.87(-13.36%)
Mar 31, 2020	14.35	15.14	13.77	14.02	5,033,178	-0.40(-2.79%)
Mar 30, 2020	14.47	14.68	13.71	14.42	5,166,572	-0.21(-1.44%)
Mar 27, 2020	15.39	15.39	14.23	14.63	6,716,444	-1.75(-10.71%)
Mar 26, 2020	16.67	17.48	15.48	16.38	6,572,789	-0.30(-1.81%)
Mar 25, 2020	17.09	18.16	15.18	16.68	5,178,425	-0.27(-1.62%)
Mar 24, 2020	15.28	17.36	15.16	16.96	6,921,834	+2.70(+18.90%)
Mar 23, 2020	16.19	16.51	13.77	14.26	6,056,186	-2.06(-12.60%)
Mar 20, 2020	19.51	19.85	16.08	16.32	6,538,486	-3.10(-15.95%)
Mar 19, 2020	17.67	20.34	16.80	19.42	6,146,749	+1.36(+7.54%)
Mar 18, 2020	15.78	18.55	15.18	18.05	8,483,196	+0.95(+5.56%)
Mar 17, 2020	15.67	17.12	12.85	17.10	12,446,989	+1.40(+8.90%)
Mar 16, 2020	16.90	17.46	14.87	15.71	6,042,682	-4.02(-20.38%)
Mar 13, 2020	19.60	20.22	18.44	19.73	9,285,674	+1.56(+8.60%)
Mar 12, 2020	20.52	20.59	17.56	18.16	8,964,192	-3.79(-17.27%)
Mar 11, 2020	24.14	24.14	21.81	21.96	7,769,573	-2.81(-11.36%)
Mar 10, 2020	25.42	25.71	23.72	24.77	6,144,386	+0.29(+1.19%)
Mar 09, 2020	24.35	24.95	23.31	24.48	6,210,130	-1.72(-6.56%)
Mar 06, 2020	25.86	27.24	25.33	26.20	5,147,904	-0.30(-1.12%)
Mar 05, 2020	28.38	28.83	26.32	26.49	7,416,349	-3.17(-10.68%)
Mar 04, 2020	28.31	30.05	28.08	29.66	15,176,500	-0.51(-1.67%)
Mar 03, 2020	31.21	32.28	29.84	30.16	5,359,992	-0.88(-2.85%)
Mar 02, 2020	31.37	31.37	29.89	31.05	4,924,230	-0.25(-0.81%)
Feb 28, 2020	30.70	32.10	30.33	31.30	5,800,081	-0.31(-0.97%)
Feb 27, 2020	31.73	33.32	30.72	31.61	5,397,126	-1.21(-3.68%)
Feb 26, 2020	33.40	34.05	32.53	32.82	3,434,468	-0.38(-1.14%)
Feb 25, 2020	35.39	35.39	32.50	33.20	5,697,625	-1.96(-5.57%)
Feb 24, 2020	35.11	35.71	34.96	35.15	3,453,339	-1.42(-3.87%)
Feb 21, 2020	36.64	36.90	36.37	36.57	1,683,154	-0.49(-1.31%)
Feb 20, 2020	36.53	37.26	36.33	37.06	2,241,690	+0.51(+1.38%)
Feb 19, 2020	36.07	36.58	35.76	36.55	1,936,198	+0.51(+1.43%)
Feb 18, 2020	36.13	36.48	35.65	36.04	2,502,512	-0.30(-0.82%)
Feb 14, 2020	35.51	36.38	35.21	36.33	1,714,305	+0.79(+2.23%)
Feb 13, 2020	35.59	35.59	34.55	35.54	2,488,738	-0.29(-0.81%)
Feb 12, 2020	35.03	35.92	34.77	35.83	2,091,088	+1.11(+3.20%)
Feb 11, 2020	34.33	34.73	33.79	34.72	1,473,884	+0.53(+1.56%)
Feb 10, 2020	34.28	34.79	33.97	34.19	1,749,201	-0.20(-0.58%)
Feb 07, 2020	35.52	35.68	34.21	34.39	1,813,190	-1.51(-4.20%)
Feb 06, 2020	36.69	36.95	35.89	35.89	2,078,667	-0.60(-1.66%)
Feb 05, 2020	34.91	36.73	34.79	36.50	4,191,693	+1.95(+5.64%)
Feb 04, 2020	34.39	34.77	34.01	34.55	2,564,806	+0.70(+2.08%)

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.