Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.53	23.53	22.37	23.00	1,805,749	-0.80(-3.36%)
Apr 29, 2020	22.99	24.39	22.80	23.80	1,590,128	+1.30(+5.78%)
Apr 28, 2020	21.18	22.61	20.74	22.50	1,474,748	+1.73(+8.33%)
Apr 27, 2020	19.97	20.95	19.64	20.77	707,992	+1.09(+5.54%)
Apr 24, 2020	19.97	19.97	19.41	19.68	1,135,791	-0.28(-1.40%)
Apr 23, 2020	20.19	20.41	19.66	19.96	1,461,461	-0.30(-1.48%)
Apr 22, 2020	21.15	21.27	20.19	20.26	989,729	-0.55(-2.64%)
Apr 21, 2020	21.04	21.54	20.63	20.81	1,087,153	-0.65(-3.03%)
Apr 20, 2020	21.51	21.77	21.17	21.46	1,677,837	-0.42(-1.92%)
Apr 17, 2020	20.69	22.41	20.64	21.88	2,013,241	+1.96(+9.84%)
Apr 16, 2020	19.72	20.46	19.44	19.92	1,707,286	+0.34(+1.74%)
Apr 15, 2020	19.50	19.84	19.27	19.58	1,794,441	-0.39(-1.95%)
Apr 14, 2020	18.46	20.02	18.46	19.97	1,935,850	+1.85(+10.21%)
Apr 13, 2020	19.34	19.60	18.05	18.12	917,763	-0.88(-4.63%)
Apr 09, 2020		19.00	19.00	19.00	0	+0.44(+2.37%)
Apr 08, 2020	17.75	18.71	17.50	18.56	2,114,966	+1.23(+7.10%)
Apr 07, 2020	17.36	18.47	17.05	17.33	1,818,766	+0.53(+3.15%)
Apr 06, 2020	16.60	17.30	16.46	16.80	1,135,389	+0.93(+5.86%)
Apr 03, 2020	17.10	17.10	15.44	15.87	1,278,650	-1.00(-5.93%)
Apr 02, 2020	16.68	17.53	16.53	16.87	1,705,657	+0.27(+1.63%)
Apr 01, 2020	17.26	17.68	16.23	16.60	2,016,994	-1.19(-6.69%)
Mar 31, 2020	17.96	18.47	17.57	17.79	2,381,201	-0.29(-1.60%)
Mar 30, 2020	18.90	18.91	17.51	18.08	1,222,181	-0.53(-2.85%)
Mar 27, 2020	18.50	19.09	17.87	18.61	1,234,359	-0.77(-3.97%)
Mar 26, 2020	19.50	21.03	18.99	19.38	1,631,654	+0.07(+0.36%)
Mar 25, 2020	17.04	20.38	16.45	19.31	1,883,225	+2.29(+13.45%)
Mar 24, 2020	15.54	17.18	15.20	17.02	1,612,958	+2.52(+17.38%)
Mar 23, 2020	16.50	16.74	14.26	14.50	1,657,860	-2.47(-14.56%)
Mar 20, 2020	17.00	18.79	16.94	16.97	1,713,858	+0.34(+2.04%)
Mar 19, 2020	15.51	16.90	15.51	16.63	1,927,277	+0.76(+4.79%)
Mar 18, 2020	18.97	18.98	14.37	15.87	2,795,154	-4.31(-21.36%)
Mar 17, 2020	22.41	22.59	19.90	20.18	1,871,889	-1.96(-8.85%)
Mar 16, 2020	23.54	24.85	21.98	22.14	1,168,759	-5.72(-20.53%)
Mar 13, 2020	26.20	27.96	25.74	27.86	2,261,997	+2.31(+9.04%)
Mar 12, 2020	26.84	27.69	25.47	25.55	1,160,913	-4.44(-14.80%)
Mar 11, 2020	31.26	31.38	29.65	29.99	939,800	-1.82(-5.72%)
Mar 10, 2020	31.09	31.87	30.52	31.81	1,378,870	+1.41(+4.64%)
Mar 09, 2020	30.35	31.29	28.95	30.40	1,116,479	-2.94(-8.82%)
Mar 06, 2020	32.65	33.61	32.53	33.34	751,102	-0.10(-0.30%)
Mar 05, 2020	35.75	36.03	33.26	33.44	1,561,310	-2.69(-7.45%)
Mar 04, 2020	36.38	36.49	35.77	36.13	649,833	+0.20(+0.56%)
Mar 03, 2020	37.20	37.38	35.78	35.93	1,055,420	-1.08(-2.92%)
Mar 02, 2020	36.19	37.14	36.11	37.01	1,085,938	+1.10(+3.06%)
Feb 28, 2020	35.37	36.45	35.12	35.91	1,235,758	-1.21(-3.26%)
Feb 27, 2020	37.16	37.53	36.43	37.12	341,690	-0.47(-1.25%)
Feb 26, 2020	38.03	38.72	37.55	37.59	998,253	-0.70(-1.83%)
Feb 25, 2020	39.06	39.40	38.14	38.29	714,519	-0.82(-2.10%)
Feb 24, 2020	39.01	39.44	38.71	39.11	446,632	-0.77(-1.93%)
Feb 21, 2020	40.17	40.30	39.82	39.88	477,841	-0.46(-1.14%)
Feb 20, 2020	40.02	40.36	39.79	40.34	483,487	+0.34(+0.85%)
Feb 19, 2020	40.32	40.44	39.99	40.00	620,744	-0.30(-0.74%)
Feb 18, 2020	40.33	40.50	39.93	40.30	604,222	-0.16(-0.40%)
Feb 14, 2020		40.46	40.46	40.46	0	+0.27(+0.67%)
Feb 13, 2020	40.43	40.59	40.01	40.19	1,120,789	-0.46(-1.13%)
Feb 12, 2020	40.71	40.72	40.19	40.65	615,491	-0.06(-0.15%)
Feb 11, 2020	41.35	41.37	40.63	40.71	569,952	-0.61(-1.48%)
Feb 10, 2020	40.80	41.43	40.47	41.32	633,996	-0.16(-0.39%)
Feb 07, 2020	40.25	42.00	40.25	41.48	1,054,208	+1.35(+3.36%)
Feb 06, 2020	40.37	40.40	39.96	40.13	694,531	-0.10(-0.25%)
Feb 05, 2020	40.22	40.37	39.83	40.23	680,582	+0.23(+0.57%)
Feb 04, 2020	39.89	40.08	39.50	40.00	1,109,239	+0.31(+0.78%)

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.