Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.33	19.52	19.01	19.23	7,254,617	-0.41(-2.09%)
Apr 29, 2020	19.54	19.86	18.85	19.64	9,244,731	+0.30(+1.54%)
Apr 28, 2020	19.79	20.18	19.15	19.34	8,607,550	+0.45(+2.36%)
Apr 27, 2020	18.36	19.03	18.29	18.90	6,891,365	+0.74(+4.09%)
Apr 24, 2020	17.63	18.19	17.56	18.16	5,255,292	+0.66(+3.74%)
Apr 23, 2020	17.65	18.03	17.49	17.50	4,392,695	+0.04(+0.25%)
Apr 22, 2020	17.39	17.55	17.08	17.46	5,871,534	+0.47(+2.78%)
Apr 21, 2020	17.48	17.63	16.97	16.98	5,526,600	-0.87(-4.89%)
Apr 20, 2020	17.74	18.27	17.54	17.86	5,434,151	-0.24(-1.35%)
Apr 17, 2020	17.78	18.32	17.76	18.10	5,661,614	+0.77(+4.44%)
Apr 16, 2020	17.50	17.52	17.04	17.33	4,782,925	-0.13(-0.75%)
Apr 15, 2020	17.58	17.67	17.19	17.47	4,963,129	-0.62(-3.43%)
Apr 14, 2020	18.30	18.43	17.77	18.09	5,667,693	+0.25(+1.42%)
Apr 13, 2020	18.35	18.42	17.60	17.83	5,898,668	-0.67(-3.64%)
Apr 09, 2020	18.03	18.90	18.02	18.50	6,928,309	+0.53(+2.97%)
Apr 08, 2020	17.38	18.11	17.19	17.97	5,743,489	+0.78(+4.52%)
Apr 07, 2020	17.86	17.91	16.86	17.19	9,087,012	-0.03(-0.15%)
Apr 06, 2020	16.51	17.33	16.03	17.22	12,358,328	+1.57(+10.05%)
Apr 03, 2020	16.26	16.46	15.57	15.65	8,221,902	-0.69(-4.22%)
Apr 02, 2020	16.69	16.98	16.15	16.34	8,760,511	-0.36(-2.15%)
Apr 01, 2020	17.05	17.19	16.39	16.70	7,309,910	-1.25(-6.96%)
Mar 31, 2020	18.67	18.83	17.87	17.95	6,981,961	-0.65(-3.48%)
Mar 30, 2020	18.28	18.70	17.71	18.59	7,132,103	+0.47(+2.60%)
Mar 27, 2020	18.36	18.86	17.88	18.12	6,507,909	-0.93(-4.91%)
Mar 26, 2020	17.73	19.19	17.40	19.06	7,720,306	+1.36(+7.70%)
Mar 25, 2020	17.39	18.38	16.74	17.69	10,019,498	+0.20(+1.15%)
Mar 24, 2020	16.34	17.54	15.92	17.49	8,233,709	+1.98(+12.79%)
Mar 23, 2020	16.35	16.41	15.24	15.51	7,761,312	-0.97(-5.89%)
Mar 20, 2020	18.65	18.88	16.42	16.48	8,923,409	-2.11(-11.33%)
Mar 19, 2020	18.47	19.21	17.49	18.58	8,416,233	-0.20(-1.07%)
Mar 18, 2020	17.33	18.84	16.94	18.78	8,651,160	-0.05(-0.28%)
Mar 17, 2020	16.89	18.85	16.13	18.84	10,280,716	+2.18(+13.12%)
Mar 16, 2020	17.33	17.60	16.09	16.65	14,659,500	-3.27(-16.40%)
Mar 13, 2020	18.95	19.92	17.56	19.92	10,339,585	+2.04(+11.38%)
Mar 12, 2020	18.60	19.51	17.79	17.88	10,035,918	-2.34(-11.58%)
Mar 11, 2020	20.47	20.79	19.89	20.23	13,182,592	-0.90(-4.26%)
Mar 10, 2020	20.82	21.15	19.82	21.13	10,532,823	+1.17(+5.87%)
Mar 09, 2020	20.23	21.10	19.76	19.96	17,208,314	-1.78(-8.20%)
Mar 06, 2020	20.67	21.82	20.63	21.74	11,281,795	+0.24(+1.14%)
Mar 05, 2020	21.55	21.87	21.28	21.49	9,103,543	-0.43(-1.95%)
Mar 04, 2020	21.19	21.93	20.89	21.92	7,452,264	+1.05(+5.02%)
Mar 03, 2020	21.42	22.20	20.73	20.87	9,110,546	-0.68(-3.16%)
Mar 02, 2020	21.00	21.56	20.54	21.55	9,478,755	+0.71(+3.39%)
Feb 28, 2020	20.13	21.05	19.92	20.85	15,646,840	-0.15(-0.71%)
Feb 27, 2020	21.27	22.00	20.68	20.99	12,536,909	-0.87(-4.00%)
Feb 26, 2020	22.50	22.76	21.87	21.87	8,464,942	-0.41(-1.83%)
Feb 25, 2020	23.54	23.56	21.96	22.28	13,901,683	-1.11(-4.74%)
Feb 24, 2020	23.35	23.68	23.10	23.38	6,664,130	-0.83(-3.43%)
Feb 21, 2020	24.22	24.36	24.03	24.22	5,512,203	-0.29(-1.17%)
Feb 20, 2020	24.14	24.52	24.00	24.50	6,827,107	+0.29(+1.18%)
Feb 19, 2020	24.25	24.52	24.15	24.22	9,680,657	-0.01(-0.04%)
Feb 18, 2020	24.57	24.72	24.11	24.22	5,056,691	-0.54(-2.17%)
Feb 14, 2020	24.86	24.86	24.64	24.76	3,281,111	-0.10(-0.42%)
Feb 13, 2020	24.77	25.05	24.54	24.87	4,527,238	-0.11(-0.45%)
Feb 12, 2020	24.51	25.02	24.48	24.98	5,559,510	+0.69(+2.85%)
Feb 11, 2020	24.07	24.54	23.99	24.28	6,074,271	+0.41(+1.70%)
Feb 10, 2020	23.90	23.94	23.73	23.88	3,637,361	-0.10(-0.40%)
Feb 07, 2020	24.19	24.23	23.95	23.97	3,910,500	-0.42(-1.74%)
Feb 06, 2020	24.63	24.67	24.28	24.40	3,756,311	-0.10(-0.42%)
Feb 05, 2020	24.35	24.51	24.11	24.50	6,520,846	+0.62(+2.57%)
Feb 04, 2020	23.79	23.96	23.64	23.89	5,180,112	+0.58(+2.49%)

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.