Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.07	20.19	18.84	18.98	2,134,887	-1.79(-8.62%)
Apr 29, 2020	20.73	21.46	20.34	20.77	2,159,572	+1.20(+6.13%)
Apr 28, 2020	19.32	19.97	18.93	19.57	2,528,933	+1.29(+7.06%)
Apr 27, 2020	17.55	18.68	17.20	18.28	2,410,328	+0.90(+5.18%)
Apr 24, 2020	17.39	17.64	16.62	17.38	2,323,900	+0.29(+1.70%)
Apr 23, 2020	17.60	18.19	17.04	17.09	2,316,737	-0.35(-2.01%)
Apr 22, 2020	18.57	18.90	17.30	17.44	2,351,192	-0.75(-4.12%)
Apr 21, 2020	18.23	19.48	17.51	18.19	3,195,467	-1.53(-7.76%)
Apr 20, 2020	18.94	20.09	18.26	19.72	2,958,782	-0.19(-0.95%)
Apr 17, 2020	19.46	20.20	19.22	19.91	2,652,300	+1.83(+10.12%)
Apr 16, 2020	18.89	19.01	17.50	18.08	2,391,936	-0.77(-4.08%)
Apr 15, 2020	19.25	19.80	18.64	18.85	2,105,753	-2.14(-10.20%)
Apr 14, 2020	21.64	22.21	20.31	20.99	2,063,484	-0.17(-0.80%)
Apr 13, 2020	23.13	23.13	20.24	21.16	2,519,914	-0.66(-3.02%)
Apr 09, 2020	21.05	22.63	20.69	21.82	3,798,100	+2.67(+13.94%)
Apr 08, 2020	17.95	19.49	17.82	19.15	2,311,223	+1.76(+10.12%)
Apr 07, 2020	18.26	19.44	17.01	17.39	3,861,375	+0.74(+4.44%)
Apr 06, 2020	15.06	16.78	14.72	16.65	3,103,065	+2.85(+20.65%)
Apr 03, 2020	14.78	15.11	13.63	13.80	3,773,100	-1.07(-7.20%)
Apr 02, 2020	14.79	16.07	14.57	14.87	3,076,838	-0.10(-0.67%)
Apr 01, 2020	16.12	16.38	14.60	14.97	3,256,593	-2.29(-13.27%)
Mar 31, 2020	17.99	18.05	16.88	17.26	2,687,759	-0.87(-4.80%)
Mar 30, 2020	17.96	18.27	16.68	18.13	2,560,692	+0.35(+1.97%)
Mar 27, 2020	18.05	18.37	16.50	17.78	4,023,200	-1.47(-7.64%)
Mar 26, 2020	19.13	20.60	18.90	19.25	4,305,806	+0.44(+2.34%)
Mar 25, 2020	17.12	20.19	16.45	18.81	4,071,213	+2.36(+14.35%)
Mar 24, 2020	14.75	17.24	14.41	16.45	3,194,101	+3.02(+22.49%)
Mar 23, 2020	14.06	14.06	12.02	13.43	3,532,676	-0.52(-3.73%)
Mar 20, 2020	14.69	15.76	13.40	13.95	7,332,900	-0.44(-3.06%)
Mar 19, 2020	14.96	15.43	12.21	14.39	6,466,367	-0.74(-4.89%)
Mar 18, 2020	18.22	18.53	14.43	15.13	2,259,088	-4.87(-24.35%)
Mar 17, 2020	19.64	20.03	17.89	20.00	2,666,590	+0.66(+3.41%)
Mar 16, 2020	19.70	20.51	19.00	19.34	1,993,287	-3.50(-15.32%)
Mar 13, 2020	22.44	22.86	20.33	22.84	2,303,400	+2.23(+10.82%)
Mar 12, 2020	21.63	23.24	19.94	20.61	2,217,030	-3.07(-12.96%)
Mar 11, 2020	25.72	25.72	23.00	23.68	2,692,332	-2.92(-10.98%)
Mar 10, 2020	26.30	27.02	24.46	26.60	2,362,773	+1.83(+7.39%)
Mar 09, 2020	29.00	29.32	24.66	24.77	2,526,681	-7.78(-23.90%)
Mar 06, 2020	33.37	33.98	31.84	32.55	2,228,800	-2.53(-7.21%)
Mar 05, 2020	36.58	36.73	34.84	35.08	1,080,142	-3.29(-8.57%)
Mar 04, 2020	37.98	38.61	36.66	38.37	1,391,449	+0.93(+2.48%)
Mar 03, 2020	40.34	40.95	37.10	37.44	2,024,616	-3.20(-7.87%)
Mar 02, 2020	39.67	40.72	38.70	40.64	1,258,007	+0.93(+2.34%)
Feb 28, 2020	38.87	39.82	38.35	39.71	1,279,600	-0.45(-1.12%)
Feb 27, 2020	40.47	42.03	39.17	40.16	1,560,306	-1.78(-4.24%)
Feb 26, 2020	43.28	43.43	41.77	41.94	1,071,579	-1.00(-2.33%)
Feb 25, 2020	45.61	45.61	42.73	42.94	1,161,878	-2.61(-5.73%)
Feb 24, 2020	45.19	45.88	44.95	45.55	1,138,454	-1.45(-3.09%)
Feb 21, 2020	47.54	47.62	46.63	47.00	767,200	-0.94(-1.96%)
Feb 20, 2020	46.92	47.98	46.92	47.94	522,086	+0.76(+1.61%)
Feb 19, 2020	47.14	47.34	46.81	47.18	589,976	+0.32(+0.68%)
Feb 18, 2020	47.10	47.56	46.43	46.86	461,611	-0.44(-0.93%)
Feb 14, 2020	47.35	47.58	47.06	47.30	630,300	-0.15(-0.32%)
Feb 13, 2020	47.42	47.75	47.16	47.45	717,996	-0.20(-0.42%)
Feb 12, 2020	48.05	48.44	47.43	47.65	625,555	+0.06(+0.13%)
Feb 11, 2020	47.41	48.07	47.28	47.59	718,005	+0.53(+1.13%)
Feb 10, 2020	46.80	47.12	46.48	47.06	650,682	-0.02(-0.04%)
Feb 07, 2020	47.41	47.77	46.93	47.08	696,100	-0.67(-1.40%)
Feb 06, 2020	48.74	48.93	47.68	47.75	685,221	-0.83(-1.71%)
Feb 05, 2020	48.02	48.72	48.02	48.58	1,383,295	+0.93(+1.95%)
Feb 04, 2020	47.50	48.02	47.33	47.65	1,477,323	+1.13(+2.43%)

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.