Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.18	20.30	19.53	19.97	2,366,292	-0.50(-2.44%)
Apr 29, 2020	19.91	20.93	19.60	20.47	3,181,329	+1.37(+7.17%)
Apr 28, 2020	19.07	19.49	18.66	19.10	2,543,773	+0.40(+2.14%)
Apr 27, 2020	18.55	18.99	18.27	18.70	1,725,342	+0.26(+1.41%)
Apr 24, 2020	18.52	19.07	18.23	18.44	2,746,800	-0.08(-0.43%)
Apr 23, 2020	17.40	18.81	17.34	18.52	2,589,735	+1.17(+6.74%)
Apr 22, 2020	17.79	18.30	17.31	17.35	2,279,604	-0.01(-0.06%)
Apr 21, 2020	17.64	17.85	16.95	17.36	1,520,282	-0.71(-3.93%)
Apr 20, 2020	18.47	18.80	17.86	18.07	1,857,424	-0.71(-3.78%)
Apr 17, 2020	19.41	19.73	18.61	18.78	2,280,400	+0.35(+1.90%)
Apr 16, 2020	19.41	19.63	17.95	18.43	3,893,582	-0.81(-4.21%)
Apr 15, 2020	17.41	20.07	17.11	19.24	7,972,738	+1.13(+6.24%)
Apr 14, 2020	18.55	18.72	17.87	18.11	1,570,146	+0.00(+0.00%)
Apr 13, 2020	18.37	18.50	17.44	18.11	1,888,159	-0.23(-1.25%)
Apr 09, 2020	18.03	19.05	17.73	18.34	2,709,500	+0.92(+5.28%)
Apr 08, 2020	17.13	17.64	16.68	17.42	2,407,148	+0.65(+3.88%)
Apr 07, 2020	17.71	18.23	16.49	16.77	3,390,526	-0.02(-0.12%)
Apr 06, 2020	16.49	17.50	16.38	16.79	4,994,682	+1.09(+6.94%)
Apr 03, 2020	16.29	16.56	15.35	15.70	3,145,700	-0.57(-3.50%)
Apr 02, 2020	16.57	17.45	16.01	16.27	2,275,536	-0.40(-2.40%)
Apr 01, 2020	16.86	17.65	16.30	16.67	2,268,574	-0.72(-4.14%)
Mar 31, 2020	17.89	18.46	17.17	17.39	3,752,085	-0.48(-2.69%)
Mar 30, 2020	18.00	18.17	17.35	17.87	1,891,553	-0.09(-0.50%)
Mar 27, 2020	18.94	19.19	17.75	17.96	2,440,500	-1.83(-9.25%)
Mar 26, 2020	20.42	21.24	19.04	19.79	3,491,461	+0.03(+0.15%)
Mar 25, 2020	18.66	20.29	17.75	19.76	4,092,026	+1.21(+6.52%)
Mar 24, 2020	18.11	18.84	17.32	18.55	2,723,275	+1.50(+8.80%)
Mar 23, 2020	15.80	17.50	15.36	17.05	4,008,934	+1.21(+7.64%)
Mar 20, 2020	15.96	16.85	15.49	15.84	4,365,800	+0.15(+0.96%)
Mar 19, 2020	14.29	16.37	14.27	15.69	2,981,060	+1.24(+8.58%)
Mar 18, 2020	14.86	16.00	13.73	14.45	4,296,592	-1.15(-7.37%)
Mar 17, 2020	17.16	17.86	15.40	15.60	4,996,885	-1.21(-7.20%)
Mar 16, 2020	15.04	18.74	15.04	16.81	6,074,166	-0.27(-1.58%)
Mar 13, 2020	16.13	17.28	14.69	17.08	6,387,900	+2.16(+14.48%)
Mar 12, 2020	17.11	17.37	14.67	14.92	6,743,397	-3.31(-18.16%)
Mar 11, 2020	18.97	19.08	18.02	18.23	6,162,370	-1.45(-7.37%)
Mar 10, 2020	20.83	20.83	18.75	19.68	5,635,625	-0.41(-2.04%)
Mar 09, 2020	20.63	21.54	19.98	20.09	5,548,720	-1.91(-8.68%)
Mar 06, 2020	20.92	22.16	20.80	22.00	5,317,300	+0.26(+1.20%)
Mar 05, 2020	23.04	23.21	21.17	21.74	5,264,184	-2.12(-8.89%)
Mar 04, 2020	23.64	23.87	23.09	23.86	3,014,027	+0.41(+1.75%)
Mar 03, 2020	23.85	24.41	22.98	23.45	3,300,275	-0.66(-2.74%)
Mar 02, 2020	23.40	24.12	22.54	24.11	4,817,884	+0.66(+2.81%)
Feb 28, 2020	22.04	23.94	22.02	23.45	6,135,400	+0.73(+3.21%)
Feb 27, 2020	22.80	23.45	21.94	22.72	5,720,917	-0.89(-3.77%)
Feb 26, 2020	25.73	26.09	23.53	23.61	5,646,536	-2.01(-7.85%)
Feb 25, 2020	27.05	27.13	25.19	25.62	3,305,205	-1.28(-4.76%)
Feb 24, 2020	26.95	27.26	26.60	26.90	2,763,628	-1.39(-4.91%)
Feb 21, 2020	28.71	28.89	28.14	28.29	1,945,800	-0.68(-2.35%)
Feb 20, 2020	28.91	29.43	28.79	28.97	2,205,963	+0.13(+0.45%)
Feb 19, 2020	28.88	29.11	28.54	28.84	1,628,522	-0.03(-0.10%)
Feb 18, 2020	28.89	29.53	28.61	28.87	2,522,688	-0.78(-2.63%)
Feb 14, 2020	29.80	29.89	29.01	29.65	3,161,500	+0.01(+0.03%)
Feb 13, 2020	30.65	31.40	29.02	29.64	6,850,889	-0.81(-2.66%)
Feb 12, 2020	30.24	30.66	30.00	30.45	4,774,873	+0.64(+2.15%)
Feb 11, 2020	28.92	29.99	28.83	29.81	2,818,355	+1.17(+4.09%)
Feb 10, 2020	28.74	28.98	28.53	28.64	1,378,431	-0.24(-0.83%)
Feb 07, 2020	29.12	29.20	28.64	28.88	1,417,200	-0.33(-1.13%)
Feb 06, 2020	29.59	29.60	29.00	29.21	2,161,912	-0.08(-0.27%)
Feb 05, 2020	28.57	29.38	28.50	29.29	2,144,223	+1.03(+3.64%)
Feb 04, 2020	27.98	28.55	27.80	28.26	2,425,584	+0.62(+2.22%)

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.