Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.33	21.49	19.55	20.27	3,683,436	-2.18(-9.71%)
Apr 29, 2020	21.77	22.80	21.77	22.45	1,966,114	+0.99(+4.64%)
Apr 28, 2020	21.62	22.25	21.22	21.46	1,720,489	+0.32(+1.51%)
Apr 27, 2020	19.87	21.23	19.74	21.14	1,131,519	+1.61(+8.24%)
Apr 24, 2020	19.23	19.60	19.04	19.53	1,206,981	+0.33(+1.71%)
Apr 23, 2020	18.86	19.50	18.83	19.20	1,151,788	+0.44(+2.35%)
Apr 22, 2020	18.32	18.89	18.23	18.76	1,472,064	+0.60(+3.29%)
Apr 21, 2020	18.50	18.62	17.99	18.16	2,652,997	-0.75(-3.98%)
Apr 20, 2020	19.63	19.63	18.89	18.92	2,115,146	-0.93(-4.71%)
Apr 17, 2020	20.24	20.49	19.63	19.85	1,665,379	+0.23(+1.19%)
Apr 16, 2020	19.63	19.88	19.03	19.62	1,271,413	+0.00(+0.00%)
Apr 15, 2020	20.79	20.79	19.48	19.62	1,872,160	-1.15(-5.54%)
Apr 14, 2020	20.33	20.77	20.01	20.77	1,543,810	+1.04(+5.26%)
Apr 13, 2020	20.39	20.66	18.60	19.73	2,424,167	-1.08(-5.20%)
Apr 09, 2020	19.89	21.57	19.89	20.81	3,141,156	+0.94(+4.75%)
Apr 08, 2020	19.63	20.00	18.99	19.87	2,193,474	+0.65(+3.38%)
Apr 07, 2020	19.85	20.40	18.91	19.22	2,521,174	+0.35(+1.83%)
Apr 06, 2020	18.01	19.06	18.00	18.87	1,522,641	+1.67(+9.70%)
Apr 03, 2020	17.27	17.69	16.30	17.20	2,173,722	-0.26(-1.49%)
Apr 02, 2020	16.87	17.82	16.80	17.46	1,355,818	+0.42(+2.44%)
Apr 01, 2020	18.13	18.13	16.87	17.05	2,580,767	-1.68(-8.96%)
Mar 31, 2020	19.49	19.72	18.54	18.73	2,261,868	-0.75(-3.84%)
Mar 30, 2020	19.56	20.02	18.64	19.47	1,757,718	-0.19(-0.99%)
Mar 27, 2020	19.45	20.15	18.70	19.67	2,726,574	-0.86(-4.17%)
Mar 26, 2020	19.47	21.28	19.33	20.53	2,700,139	+1.12(+5.75%)
Mar 25, 2020	17.69	20.27	17.41	19.41	4,598,441	+2.08(+12.03%)
Mar 24, 2020	16.76	17.70	16.56	17.33	2,437,617	+1.57(+9.99%)
Mar 23, 2020	16.01	16.41	15.01	15.75	5,521,075	-1.02(-6.09%)
Mar 20, 2020	17.85	19.14	16.17	16.77	4,990,935	-0.51(-2.95%)
Mar 19, 2020	14.86	17.54	14.42	17.28	6,409,919	+2.51(+16.98%)
Mar 18, 2020	15.05	15.06	13.16	14.77	7,031,035	-1.08(-6.82%)
Mar 17, 2020	16.49	17.08	15.22	15.85	3,254,057	-0.25(-1.56%)
Mar 16, 2020	17.26	17.65	14.27	16.11	6,737,124	-4.33(-21.20%)
Mar 13, 2020	18.93	20.54	18.17	20.44	3,929,278	+2.48(+13.82%)
Mar 12, 2020	17.53	18.67	16.36	17.96	5,339,413	-1.38(-7.11%)
Mar 11, 2020	19.73	20.12	18.86	19.33	3,526,938	-0.99(-4.85%)
Mar 10, 2020	20.85	21.43	19.00	20.32	3,529,155	+0.22(+1.12%)
Mar 09, 2020	20.76	21.82	19.50	20.09	5,478,289	-2.72(-11.91%)
Mar 06, 2020	24.22	24.53	22.21	22.81	3,554,697	-1.95(-7.86%)
Mar 05, 2020	24.37	25.20	24.25	24.76	3,904,970	-0.31(-1.24%)
Mar 04, 2020	25.79	25.99	24.81	25.07	2,341,797	-0.22(-0.86%)
Mar 03, 2020	26.38	26.85	24.50	25.28	5,259,763	-1.12(-4.26%)
Mar 02, 2020	24.76	26.44	24.72	26.41	2,834,592	+1.79(+7.27%)
Feb 28, 2020	23.98	24.95	23.30	24.62	5,056,487	-0.35(-1.42%)
Feb 27, 2020	24.93	25.49	24.29	24.97	3,059,361	-0.82(-3.19%)
Feb 26, 2020	25.43	26.06	25.33	25.79	3,106,685	+0.47(+1.84%)
Feb 25, 2020	26.88	27.04	25.29	25.33	4,808,804	-1.41(-5.27%)
Feb 24, 2020	25.95	26.94	25.55	26.74	3,276,694	-0.31(-1.15%)
Feb 21, 2020	26.92	27.19	26.52	27.05	1,990,246	-0.08(-0.29%)
Feb 20, 2020	27.56	27.70	26.69	27.13	2,396,879	-0.34(-1.23%)
Feb 19, 2020	27.75	28.09	27.26	27.46	3,175,309	-0.22(-0.78%)
Feb 18, 2020	27.77	28.09	27.20	27.68	4,150,429	-0.11(-0.40%)
Feb 14, 2020	28.15	28.34	27.49	27.79	2,172,681	-0.48(-1.71%)
Feb 13, 2020	28.85	28.93	28.17	28.28	2,820,304	-0.64(-2.23%)
Feb 12, 2020	28.83	29.06	28.67	28.92	956,575	+0.08(+0.27%)
Feb 11, 2020	28.47	29.07	28.47	28.84	1,514,006	+0.16(+0.57%)
Feb 10, 2020	28.21	28.81	28.21	28.68	2,211,327	+0.46(+1.64%)
Feb 07, 2020	27.76	28.47	27.69	28.22	2,707,351	+0.36(+1.29%)
Feb 06, 2020	27.86	28.00	27.13	27.86	4,082,274	-0.18(-0.64%)
Feb 05, 2020	28.20	28.76	27.36	28.04	5,518,571	-0.72(-2.51%)
Feb 04, 2020	27.93	28.91	27.93	28.76	4,035,174	+1.12(+4.04%)

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.