Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.98	20.35	19.29	20.08	1,330,064	-0.27(-1.32%)
Apr 29, 2020	20.27	20.71	20.14	20.35	1,224,688	+0.98(+5.07%)
Apr 28, 2020	19.87	20.13	19.07	19.36	1,404,763	+0.57(+3.06%)
Apr 27, 2020	18.06	19.00	17.97	18.79	811,207	+0.68(+3.78%)
Apr 24, 2020	17.50	18.19	17.48	18.11	1,511,152	+0.65(+3.75%)
Apr 23, 2020	17.47	17.86	17.21	17.45	994,933	+0.14(+0.80%)
Apr 22, 2020	17.59	17.59	17.08	17.31	787,903	+0.13(+0.76%)
Apr 21, 2020	16.96	17.66	16.84	17.18	1,480,552	-0.23(-1.34%)
Apr 20, 2020	17.68	18.08	16.99	17.41	1,883,878	-0.81(-4.43%)
Apr 17, 2020	17.75	18.35	17.65	18.22	1,730,604	+0.84(+4.86%)
Apr 16, 2020	17.61	17.65	16.99	17.38	1,191,953	-0.48(-2.69%)
Apr 15, 2020	17.69	18.31	17.34	17.86	2,265,222	-0.47(-2.58%)
Apr 14, 2020	17.65	18.48	17.58	18.33	1,847,241	+0.99(+5.71%)
Apr 13, 2020	17.15	17.94	16.45	17.34	2,240,092	-0.12(-0.71%)
Apr 09, 2020	17.10	17.78	16.45	17.47	2,878,843	+1.33(+8.25%)
Apr 08, 2020	15.03	16.37	14.63	16.13	2,496,082	+1.57(+10.79%)
Apr 07, 2020	15.69	15.86	14.37	14.56	4,159,865	+0.04(+0.30%)
Apr 06, 2020	13.54	14.83	13.54	14.52	3,523,138	+1.24(+9.32%)
Apr 03, 2020	15.73	15.73	12.37	13.28	14,429,259	-4.19(-23.99%)
Apr 02, 2020	17.11	18.52	17.11	17.47	1,913,627	+0.37(+2.17%)
Apr 01, 2020	17.43	18.04	16.50	17.10	1,366,372	-1.27(-6.93%)
Mar 31, 2020	17.68	18.83	17.57	18.38	1,711,150	+0.60(+3.36%)
Mar 30, 2020	18.19	18.48	16.89	17.78	1,858,395	-0.43(-2.36%)
Mar 27, 2020	16.88	18.57	16.66	18.21	1,895,364	+0.38(+2.12%)
Mar 26, 2020	16.21	18.61	16.06	17.83	2,813,184	+1.62(+9.96%)
Mar 25, 2020	16.08	17.48	15.56	16.21	2,256,157	+1.19(+7.95%)
Mar 24, 2020	12.89	15.41	12.56	15.02	3,163,681	+3.05(+25.47%)
Mar 23, 2020	11.07	12.52	10.40	11.97	2,961,114	+0.92(+8.37%)
Mar 20, 2020	14.37	14.76	11.05	11.05	4,569,185	-2.93(-20.94%)
Mar 19, 2020	10.03	15.82	9.766	13.97	3,018,242	+3.71(+36.17%)
Mar 18, 2020	13.81	13.81	9.097	10.26	3,582,853	-4.23(-29.18%)
Mar 17, 2020	15.50	15.78	13.59	14.49	2,867,211	-0.84(-5.46%)
Mar 16, 2020	17.45	17.63	15.17	15.33	3,240,173	-4.53(-22.83%)
Mar 13, 2020	20.84	20.99	18.43	19.86	3,808,455	-0.17(-0.84%)
Mar 12, 2020	22.53	22.70	19.45	20.03	2,578,427	-4.96(-19.84%)
Mar 11, 2020	25.83	26.13	24.23	24.98	2,855,916	-1.67(-6.28%)
Mar 10, 2020	26.12	26.66	24.89	26.66	2,047,495	+1.19(+4.69%)
Mar 09, 2020	26.34	26.90	23.63	25.46	1,463,327	-2.71(-9.61%)
Mar 06, 2020	28.31	28.37	27.56	28.17	1,414,137	-0.85(-2.93%)
Mar 05, 2020	29.32	29.58	28.57	29.02	2,497,961	-0.89(-2.97%)
Mar 04, 2020	29.06	29.91	28.94	29.91	1,239,597	+1.29(+4.52%)
Mar 03, 2020	28.92	29.52	28.37	28.62	1,443,157	-0.10(-0.35%)
Mar 02, 2020	28.06	28.85	27.76	28.72	1,666,462	+0.83(+2.98%)
Feb 28, 2020	27.47	27.90	26.78	27.88	2,350,806	-0.31(-1.11%)
Feb 27, 2020	28.42	29.04	27.38	28.20	1,985,723	-0.63(-2.17%)
Feb 26, 2020	28.56	29.36	28.49	28.82	1,578,615	+0.04(+0.15%)
Feb 25, 2020	30.27	30.41	28.53	28.78	3,420,547	-2.80(-8.86%)
Feb 24, 2020	31.61	31.75	31.20	31.58	1,139,124	-0.73(-2.26%)
Feb 21, 2020	32.25	32.37	32.03	32.31	967,010	+0.04(+0.13%)
Feb 20, 2020	31.88	32.28	31.83	32.27	632,393	+0.39(+1.23%)
Feb 19, 2020	31.69	31.89	31.60	31.88	453,392	+0.17(+0.54%)
Feb 18, 2020	31.60	31.76	31.38	31.71	504,133	+0.04(+0.13%)
Feb 14, 2020	31.32	31.67	31.22	31.66	567,819	+0.39(+1.25%)
Feb 13, 2020	31.15	31.31	31.04	31.27	579,759	+0.01(+0.02%)
Feb 12, 2020	31.33	31.56	31.20	31.27	485,484	-0.06(-0.18%)
Feb 11, 2020	31.44	31.66	31.18	31.32	606,640	-0.02(-0.07%)
Feb 10, 2020	31.38	31.75	31.29	31.34	507,400	-0.04(-0.11%)
Feb 07, 2020	31.75	31.80	31.31	31.38	1,115,932	-0.45(-1.43%)
Feb 06, 2020	32.43	32.50	31.81	31.83	1,267,003	-0.53(-1.65%)
Feb 05, 2020	31.89	32.39	31.86	32.37	640,999	+0.70(+2.20%)
Feb 04, 2020	31.74	32.01	31.63	31.67	544,377	+0.12(+0.38%)

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.