Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.90	25.10	23.75	24.75	2,398,992	-1.01(-3.91%)
Apr 29, 2020	24.24	26.76	24.20	25.75	2,908,774	+2.60(+11.25%)
Apr 28, 2020	23.95	24.27	22.30	23.15	2,121,323	+0.60(+2.66%)
Apr 27, 2020	22.35	23.84	22.35	22.55	2,141,599	+0.65(+2.96%)
Apr 24, 2020	21.93	22.26	21.10	21.90	829,119	+0.16(+0.76%)
Apr 23, 2020	20.98	22.67	20.98	21.74	1,051,644	+0.86(+4.13%)
Apr 22, 2020	21.46	21.51	20.40	20.87	670,338	+0.18(+0.89%)
Apr 21, 2020	20.54	21.55	20.54	20.69	927,466	-0.86(-4.00%)
Apr 20, 2020	21.56	22.60	21.06	21.55	1,721,171	-0.83(-3.72%)
Apr 17, 2020	22.37	23.13	22.22	22.38	1,514,817	+1.54(+7.38%)
Apr 16, 2020	21.73	21.73	20.09	20.85	2,818,280	-1.10(-5.03%)
Apr 15, 2020	21.62	22.51	20.82	21.95	2,245,114	-1.08(-4.71%)
Apr 14, 2020	22.74	23.48	22.12	23.03	1,398,601	+0.86(+3.88%)
Apr 13, 2020	22.69	22.93	21.03	22.17	1,484,433	-0.18(-0.82%)
Apr 09, 2020	23.01	23.99	22.17	22.36	2,058,850	+0.40(+1.81%)
Apr 08, 2020	20.87	22.24	20.24	21.96	2,054,107	+1.55(+7.59%)
Apr 07, 2020	21.85	24.36	20.35	20.41	1,923,358	+0.54(+2.73%)
Apr 06, 2020	19.60	21.06	19.38	19.87	1,628,741	+1.86(+10.32%)
Apr 03, 2020	18.46	18.65	16.78	18.01	1,296,791	-0.35(-1.90%)
Apr 02, 2020	19.10	20.16	18.19	18.36	1,003,162	-0.91(-4.72%)
Apr 01, 2020	19.45	20.22	18.89	19.27	1,160,095	-1.73(-8.25%)
Mar 31, 2020	20.87	22.72	20.61	21.00	1,333,363	-0.02(-0.09%)
Mar 30, 2020	23.42	23.71	20.32	21.02	1,438,984	-3.10(-12.84%)
Mar 27, 2020	22.65	24.97	21.76	24.12	1,373,255	-0.37(-1.50%)
Mar 26, 2020	21.49	26.85	21.02	24.48	2,125,391	+3.65(+17.51%)
Mar 25, 2020	20.07	23.10	18.89	20.84	2,325,133	+1.72(+9.01%)
Mar 24, 2020	17.79	20.44	17.12	19.11	1,441,158	+2.85(+17.49%)
Mar 23, 2020	18.78	19.26	16.09	16.27	1,583,514	-2.79(-14.63%)
Mar 20, 2020	17.46	22.27	17.46	19.06	2,157,840	+2.40(+14.41%)
Mar 19, 2020	16.76	18.25	14.74	16.66	1,675,026	-0.50(-2.93%)
Mar 18, 2020	23.18	23.55	13.30	17.16	2,559,360	-7.55(-30.55%)
Mar 17, 2020	25.73	25.82	22.09	24.71	1,772,189	+0.32(+1.31%)
Mar 16, 2020	24.80	29.23	20.40	24.39	1,990,331	-6.23(-20.35%)
Mar 13, 2020	26.96	30.78	26.58	30.62	2,434,454	+5.59(+22.35%)
Mar 12, 2020	23.53	26.12	21.01	25.03	2,265,745	-1.93(-7.15%)
Mar 11, 2020	32.28	32.28	26.24	26.95	2,358,539	-6.62(-19.71%)
Mar 10, 2020	33.36	34.24	31.11	33.57	1,513,502	+1.59(+4.96%)
Mar 09, 2020	33.74	33.86	31.28	31.99	1,221,694	-4.03(-11.18%)
Mar 06, 2020	35.02	36.72	34.85	36.01	1,431,721	-0.73(-1.99%)
Mar 05, 2020	37.67	38.16	36.37	36.74	1,133,878	-2.22(-5.70%)
Mar 04, 2020	38.53	39.04	37.14	38.96	1,023,855	+1.08(+2.86%)
Mar 03, 2020	38.93	39.07	37.13	37.88	1,363,383	-0.91(-2.35%)
Mar 02, 2020	38.26	38.82	36.60	38.79	962,982	+0.91(+2.41%)
Feb 28, 2020	37.24	38.47	36.99	37.88	1,359,255	-0.27(-0.70%)
Feb 27, 2020	38.20	40.38	37.56	38.15	1,009,906	-1.29(-3.27%)
Feb 26, 2020	41.36	42.56	39.41	39.44	1,380,238	-1.35(-3.31%)
Feb 25, 2020	43.26	43.29	40.71	40.79	1,180,366	-2.26(-5.25%)
Feb 24, 2020	44.15	44.39	43.04	43.05	808,079	-3.10(-6.71%)
Feb 21, 2020	46.16	46.40	45.62	46.14	508,944	-0.52(-1.12%)
Feb 20, 2020	46.99	47.24	46.49	46.66	448,312	-0.49(-1.05%)
Feb 19, 2020	46.88	47.52	46.86	47.16	453,658	+0.28(+0.59%)
Feb 18, 2020	46.64	47.20	46.34	46.88	518,265	-0.02(-0.04%)
Feb 14, 2020	47.14	47.27	46.71	46.90	439,322	-0.23(-0.48%)
Feb 13, 2020	46.32	47.28	46.06	47.13	474,469	+0.24(+0.51%)
Feb 12, 2020	46.59	47.16	46.45	46.89	475,156	+0.68(+1.48%)
Feb 11, 2020	45.47	46.60	45.47	46.21	565,835	+0.99(+2.18%)
Feb 10, 2020	45.28	45.51	44.90	45.22	490,223	-0.21(-0.46%)
Feb 07, 2020	45.52	46.10	45.39	45.43	503,045	-0.52(-1.14%)
Feb 06, 2020	47.22	47.41	45.81	45.95	716,591	-1.22(-2.58%)
Feb 05, 2020	47.76	47.88	47.04	47.17	607,612	+0.16(+0.34%)
Feb 04, 2020	47.47	47.66	46.97	47.01	769,055	+0.54(+1.16%)

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.