Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.41	17.53	16.72	16.86	13,642	-1.64(-8.86%)
Apr 29, 2020	17.19	18.67	17.19	18.50	15,580	+1.82(+10.93%)
Apr 28, 2020	16.42	16.79	16.11	16.68	6,371	+1.83(+12.29%)
Apr 27, 2020	14.42	15.01	14.27	14.85	11,905	+1.06(+7.68%)
Apr 24, 2020	14.85	14.85	12.44	13.79	28,357	-2.46(-15.12%)
Apr 23, 2020	17.18	17.22	16.24	16.25	3,606	-1.19(-6.84%)
Apr 22, 2020	17.13	17.78	17.13	17.45	5,288	+1.02(+6.18%)
Apr 21, 2020	16.42	16.65	16.42	16.43	6,121	-1.01(-5.79%)
Apr 20, 2020	16.88	17.84	16.79	17.44	8,768	-0.40(-2.24%)
Apr 17, 2020	17.87	18.01	17.27	17.84	7,291	+0.59(+3.42%)
Apr 16, 2020	17.58	17.58	17.04	17.25	2,571	-0.71(-3.96%)
Apr 15, 2020	17.57	18.23	17.57	17.96	8,299	-0.87(-4.63%)
Apr 14, 2020	19.12	19.71	18.79	18.83	13,552	+0.49(+2.67%)
Apr 13, 2020	17.91	18.34	17.13	18.34	12,098	-0.33(-1.76%)
Apr 09, 2020	19.40	20.14	18.67	18.67	56,208	+0.01(+0.06%)
Apr 08, 2020	17.07	18.86	16.99	18.66	7,222	+1.59(+9.29%)
Apr 07, 2020	18.83	18.83	17.08	17.08	8,818	+1.31(+8.28%)
Apr 06, 2020	15.70	16.39	15.26	15.77	12,386	+2.12(+15.53%)
Apr 03, 2020	14.65	14.79	13.33	13.65	5,367	-1.65(-10.77%)
Apr 02, 2020	15.73	15.73	15.08	15.30	2,086	+0.74(+5.11%)
Apr 01, 2020	14.14	14.64	14.14	14.55	3,037	-1.40(-8.77%)
Mar 31, 2020	16.66	17.08	15.91	15.95	8,468	-0.81(-4.81%)
Mar 30, 2020	16.54	16.76	16.39	16.76	6,960	-0.10(-0.57%)
Mar 27, 2020	16.97	17.97	16.59	16.85	2,937	-2.98(-15.03%)
Mar 26, 2020	19.28	20.24	18.69	19.84	5,270	+1.59(+8.71%)
Mar 25, 2020	15.86	19.18	15.72	18.25	10,319	+2.29(+14.35%)
Mar 24, 2020	15.62	16.33	15.42	15.96	13,805	+3.12(+24.26%)
Mar 23, 2020	13.55	14.54	12.53	12.84	8,345	-2.16(-14.42%)
Mar 20, 2020	16.79	16.90	14.64	15.00	6,380	-0.46(-2.96%)
Mar 19, 2020	13.63	15.96	13.63	15.46	4,981	+1.90(+14.05%)
Mar 18, 2020	14.92	16.35	12.14	13.56	9,197	-5.99(-30.65%)
Mar 17, 2020	18.57	20.41	17.16	19.55	8,030	+1.36(+7.47%)
Mar 16, 2020	19.75	22.10	17.90	18.19	9,856	-10.64(-36.92%)
Mar 13, 2020	28.62	29.50	23.00	28.83	17,723	+6.87(+31.31%)
Mar 12, 2020	22.29	24.70	19.71	21.96	20,824	-10.54(-32.44%)
Mar 11, 2020	35.10	35.10	29.62	32.50	4,445	-7.32(-18.37%)
Mar 10, 2020	37.77	39.82	37.52	39.82	7,070	+5.50(+16.03%)
Mar 09, 2020	43.00	43.00	34.31	34.31	3,343	-13.47(-28.19%)
Mar 06, 2020	46.41	48.91	46.37	47.78	1,620	-4.37(-8.37%)
Mar 05, 2020	54.21	54.21	50.36	52.15	1,547	-6.42(-10.95%)
Mar 04, 2020	58.53	59.24	56.92	58.56	7,513	+0.68(+1.17%)
Mar 03, 2020	61.80	61.80	57.89	57.89	2,465	-2.35(-3.91%)
Mar 02, 2020	58.22	60.24	58.22	60.24	19,842	+3.16(+5.54%)
Feb 28, 2020	53.21	57.09	52.12	57.08	5,367	+1.28(+2.29%)
Feb 27, 2020	56.28	60.14	55.59	55.80	2,122	-4.37(-7.27%)
Feb 26, 2020	63.40	63.78	60.17	60.17	5,419	-1.54(-2.49%)
Feb 25, 2020	65.54	65.54	61.71	61.71	1,547	-2.17(-3.39%)
Feb 24, 2020	65.66	65.66	63.40	63.88	3,878	-6.77(-9.58%)
Feb 21, 2020	70.10	71.24	69.80	70.64	1,114	-1.48(-2.05%)
Feb 20, 2020	72.44	72.44	72.05	72.12	927	-3.47(-4.58%)
Feb 19, 2020	74.94	75.59	74.94	75.59	304	+1.99(+2.70%)
Feb 18, 2020	72.77	73.60	72.77	73.60	474	-1.89(-2.50%)
Feb 14, 2020	75.42	75.48	74.86	75.48	708	+0.61(+0.81%)
Feb 13, 2020	76.09	76.09	74.87	74.87	446	-1.70(-2.22%)
Feb 12, 2020	76.32	78.06	76.32	76.57	1,026	+0.88(+1.16%)
Feb 11, 2020	74.85	75.72	74.85	75.69	1,137	+3.16(+4.36%)
Feb 10, 2020	72.72	73.23	72.18	72.53	1,656	-1.49(-2.01%)
Feb 07, 2020	75.54	75.54	74.02	74.02	607	-2.80(-3.64%)
Feb 06, 2020	77.61	77.61	76.71	76.82	946	-2.88(-3.62%)
Feb 05, 2020	79.67	80.29	79.67	79.71	526	+1.09(+1.38%)
Feb 04, 2020	80.13	80.13	78.51	78.62	1,142	+0.72(+0.92%)

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.