Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.40	19.05	17.64	18.65	2,178,372	+0.52(+2.89%)
Apr 29, 2020	20.20	20.75	17.97	18.13	3,085,154	-3.50(-16.18%)
Apr 28, 2020	24.33	24.72	21.40	21.62	3,443,634	-1.50(-6.47%)
Apr 27, 2020	22.46	23.86	22.04	23.12	3,123,304	+2.21(+10.58%)
Apr 24, 2020	20.84	21.59	20.42	20.91	1,035,372	-0.24(-1.13%)
Apr 23, 2020	22.50	22.57	19.86	21.15	2,669,803	-1.29(-5.77%)
Apr 22, 2020	23.34	23.61	21.77	22.44	1,756,554	-0.06(-0.24%)
Apr 21, 2020	22.98	24.48	21.69	22.50	4,003,849	+0.43(+1.96%)
Apr 20, 2020	19.42	22.22	18.72	22.06	3,630,072	+3.76(+20.51%)
Apr 17, 2020	18.10	18.54	17.72	18.31	1,344,121	+0.43(+2.41%)
Apr 16, 2020	17.70	18.22	17.18	17.88	1,016,146	+0.27(+1.51%)
Apr 15, 2020	17.20	18.03	16.90	17.61	1,135,678	-0.17(-0.98%)
Apr 14, 2020	16.48	18.08	16.34	17.79	1,296,518	+1.48(+9.07%)
Apr 13, 2020	18.41	19.10	16.23	16.31	2,320,653	-1.19(-6.82%)
Apr 09, 2020	16.72	17.61	14.54	17.50	2,074,773	+1.20(+7.38%)
Apr 08, 2020	16.19	17.42	16.15	16.30	1,423,374	+0.32(+2.01%)
Apr 07, 2020	16.21	16.67	14.85	15.98	1,691,097	+0.25(+1.58%)
Apr 06, 2020	16.47	16.62	15.34	15.73	1,873,044	+0.40(+2.64%)
Apr 03, 2020	15.61	17.01	14.74	15.33	1,743,045	-1.02(-6.24%)
Apr 02, 2020	19.84	20.02	15.20	16.34	3,777,223	-4.87(-22.94%)
Apr 01, 2020	20.47	22.86	20.03	21.21	1,652,588	+0.79(+3.87%)
Mar 31, 2020	21.95	21.98	20.02	20.42	1,750,362	-1.83(-8.21%)
Mar 30, 2020	22.04	23.13	21.01	22.25	2,210,183	+2.08(+10.34%)
Mar 27, 2020	18.10	20.81	17.73	20.16	1,414,692	+1.54(+8.28%)
Mar 26, 2020	18.22	18.68	17.08	18.62	1,423,103	+0.64(+3.57%)
Mar 25, 2020	19.64	20.14	17.77	17.98	1,149,579	-1.30(-6.76%)
Mar 24, 2020	18.36	19.37	17.67	19.28	1,363,943	+1.86(+10.70%)
Mar 23, 2020	15.18	17.91	15.03	17.42	1,542,317	+2.49(+16.67%)
Mar 20, 2020	15.61	16.25	14.59	14.93	1,938,858	-0.50(-3.21%)
Mar 19, 2020	15.14	15.82	14.13	15.43	1,057,890	-0.20(-1.29%)
Mar 18, 2020	15.11	16.05	14.29	15.63	1,104,744	-0.61(-3.73%)
Mar 17, 2020	16.37	16.73	15.15	16.23	1,209,836	+0.10(+0.63%)
Mar 16, 2020	16.29	16.85	14.94	16.13	1,356,905	-1.89(-10.49%)
Mar 13, 2020	16.62	18.08	16.28	18.02	1,465,116	+2.86(+18.83%)
Mar 12, 2020	15.09	18.03	14.78	15.17	1,516,609	-1.06(-6.51%)
Mar 11, 2020	18.45	18.94	15.56	16.23	1,931,400	-2.26(-12.22%)
Mar 10, 2020	14.57	18.93	14.32	18.48	2,496,915	+4.86(+35.65%)
Mar 09, 2020	13.10	14.68	13.10	13.63	1,788,351	+0.56(+4.29%)
Mar 06, 2020	13.10	13.52	12.68	13.07	677,723	-0.38(-2.80%)
Mar 05, 2020	13.87	13.99	12.97	13.44	999,299	-0.95(-6.57%)
Mar 04, 2020	14.33	14.77	14.00	14.39	439,057	+0.33(+2.35%)
Mar 03, 2020	15.31	15.34	13.84	14.06	966,725	-1.34(-8.71%)
Mar 02, 2020	15.07	15.40	13.87	15.40	1,328,549	+0.20(+1.33%)
Feb 28, 2020	13.27	15.24	12.89	15.20	1,462,720	+1.70(+12.59%)
Feb 27, 2020	12.08	14.00	10.96	13.50	2,055,564	+1.87(+16.11%)
Feb 26, 2020	11.48	12.46	11.35	11.62	923,755	+0.33(+2.93%)
Feb 25, 2020	11.96	12.07	11.21	11.29	801,577	-0.55(-4.65%)
Feb 24, 2020	12.40	12.41	11.77	11.85	631,502	-1.24(-9.47%)
Feb 21, 2020	13.44	13.44	12.72	13.08	545,075	-0.58(-4.23%)
Feb 20, 2020	14.05	14.06	13.46	13.66	524,793	-0.36(-2.55%)
Feb 19, 2020	13.87	14.21	13.73	14.02	392,013	+0.29(+2.14%)
Feb 18, 2020	13.63	14.00	13.56	13.73	485,738	+0.10(+0.74%)
Feb 14, 2020	14.62	14.65	13.54	13.63	701,792	-1.07(-7.25%)
Feb 13, 2020	13.82	14.84	13.77	14.69	1,007,627	+0.74(+5.33%)
Feb 12, 2020	13.99	14.18	13.72	13.95	681,617	+0.23(+1.67%)
Feb 11, 2020	13.37	14.09	13.33	13.72	872,455	+0.64(+4.92%)
Feb 10, 2020	12.96	13.28	12.80	13.08	750,522	+0.02(+0.14%)
Feb 07, 2020	13.64	13.68	13.03	13.06	764,304	-0.87(-6.26%)
Feb 06, 2020	14.88	14.95	13.83	13.93	821,983	-0.95(-6.36%)
Feb 05, 2020	15.06	15.13	14.57	14.88	670,497	+0.21(+1.44%)
Feb 04, 2020	14.91	15.44	14.62	14.66	765,912	+0.21(+1.46%)

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.