Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.33	18.33	16.32	16.96	5,599,153	-1.51(-8.18%)
Apr 29, 2020	18.89	19.65	17.92	18.48	1,521,351	-0.16(-0.84%)
Apr 28, 2020	18.87	19.14	17.71	18.63	1,190,862	+0.41(+2.25%)
Apr 27, 2020	17.43	18.59	17.43	18.22	1,082,709	+1.11(+6.49%)
Apr 24, 2020	16.26	17.32	16.26	17.11	1,083,463	+0.91(+5.61%)
Apr 23, 2020	16.22	16.91	15.55	16.20	1,404,120	+0.05(+0.33%)
Apr 22, 2020	15.90	16.48	15.55	16.15	707,892	+0.29(+1.82%)
Apr 21, 2020	15.76	16.92	15.71	15.86	1,446,166	-0.70(-4.22%)
Apr 20, 2020	16.85	17.76	16.22	16.56	1,024,998	-0.81(-4.68%)
Apr 17, 2020	16.16	18.13	15.97	17.37	1,452,932	+2.03(+13.21%)
Apr 16, 2020	15.89	16.22	15.03	15.35	1,474,903	-0.74(-4.62%)
Apr 15, 2020	17.48	17.69	15.90	16.09	1,988,430	-2.53(-13.57%)
Apr 14, 2020	17.95	18.74	17.39	18.62	1,424,235	+1.14(+6.50%)
Apr 13, 2020	17.74	18.50	16.86	17.48	1,355,537	-0.25(-1.43%)
Apr 09, 2020	16.33	19.60	16.10	17.73	3,077,040	+2.19(+14.12%)
Apr 08, 2020	14.39	16.37	14.07	15.54	1,833,483	+1.59(+11.40%)
Apr 07, 2020	14.20	15.13	13.84	13.95	1,703,666	+0.77(+5.83%)
Apr 06, 2020	12.33	13.50	12.33	13.18	1,488,541	+1.12(+9.28%)
Apr 03, 2020	13.46	13.76	11.28	12.06	2,480,329	-1.56(-11.42%)
Apr 02, 2020	13.52	14.21	13.20	13.62	2,646,608	+0.06(+0.45%)
Apr 01, 2020	15.73	16.03	12.79	13.56	3,066,212	-3.20(-19.09%)
Mar 31, 2020	17.11	18.05	16.71	16.75	1,101,264	-0.51(-2.94%)
Mar 30, 2020	17.47	17.86	16.45	17.26	1,384,358	-0.48(-2.71%)
Mar 27, 2020	19.29	19.51	16.54	17.74	2,270,936	-2.27(-11.35%)
Mar 26, 2020	20.84	21.81	19.77	20.01	1,278,100	-0.81(-3.90%)
Mar 25, 2020	20.95	22.56	20.16	20.83	1,396,584	-1.77(-7.81%)
Mar 24, 2020	21.69	22.85	21.32	22.59	1,147,000	+1.77(+8.52%)
Mar 23, 2020	22.72	22.72	19.45	20.82	1,598,245	-2.31(-9.98%)
Mar 20, 2020	26.17	27.19	22.08	23.12	1,208,870	-2.71(-10.49%)
Mar 19, 2020	25.46	26.88	23.41	25.83	675,748	+0.12(+0.48%)
Mar 18, 2020	24.03	25.83	23.14	25.71	826,742	-0.27(-1.04%)
Mar 17, 2020	23.64	27.01	22.35	25.98	1,018,414	+2.86(+12.36%)
Mar 16, 2020	21.03	24.11	20.98	23.12	1,157,265	-1.06(-4.37%)
Mar 13, 2020	24.86	25.00	21.90	24.18	1,066,300	+0.87(+3.75%)
Mar 12, 2020	23.86	25.05	22.71	23.31	1,181,042	-2.50(-9.69%)
Mar 11, 2020	27.05	27.63	25.38	25.81	765,130	-2.39(-8.46%)
Mar 10, 2020	27.34	28.25	26.28	28.19	1,004,285	+1.88(+7.14%)
Mar 09, 2020	27.83	28.25	25.97	26.31	1,165,230	-2.40(-8.37%)
Mar 06, 2020	26.98	29.44	26.64	28.72	1,376,798	+0.77(+2.77%)
Mar 05, 2020	29.65	30.51	27.15	27.94	1,287,293	-1.74(-5.88%)
Mar 04, 2020	29.16	29.72	28.37	29.69	628,080	+0.66(+2.28%)
Mar 03, 2020	29.57	30.92	28.81	29.03	831,854	-0.41(-1.40%)
Mar 02, 2020	29.09	29.45	27.42	29.44	1,082,518	+0.45(+1.54%)
Feb 28, 2020	28.15	29.08	27.70	28.99	1,026,984	-0.23(-0.79%)
Feb 27, 2020	29.97	30.62	28.36	29.23	805,275	-1.29(-4.22%)
Feb 26, 2020	30.75	31.67	30.14	30.51	574,348	+0.03(+0.11%)
Feb 25, 2020	32.51	32.59	30.23	30.48	796,128	-1.98(-6.09%)
Feb 24, 2020	32.32	32.76	31.37	32.46	575,528	-0.87(-2.60%)
Feb 21, 2020	33.45	34.09	33.05	33.32	642,490	-0.20(-0.59%)
Feb 20, 2020	33.69	34.21	32.57	33.52	582,201	-0.15(-0.43%)
Feb 19, 2020	33.45	34.36	32.75	33.67	742,330	+0.19(+0.56%)
Feb 18, 2020	34.80	35.15	32.91	33.48	1,834,619	-2.50(-6.95%)
Feb 14, 2020	35.23	36.31	34.80	35.98	620,961	+0.82(+2.35%)
Feb 13, 2020	33.79	35.22	33.12	35.15	929,444	+1.35(+3.99%)
Feb 12, 2020	33.60	34.48	33.47	33.81	546,871	+0.58(+1.76%)
Feb 11, 2020	33.64	34.06	33.04	33.22	397,552	-0.16(-0.49%)
Feb 10, 2020	33.68	33.80	33.32	33.38	336,367	-0.38(-1.12%)
Feb 07, 2020	34.77	34.77	33.56	33.76	337,246	-1.11(-3.18%)
Feb 06, 2020	34.71	35.13	34.38	34.87	484,431	+0.25(+0.72%)
Feb 05, 2020	34.30	35.18	33.91	34.62	468,438	+0.86(+2.55%)
Feb 04, 2020	33.69	34.11	33.34	33.76	553,467	+0.64(+1.92%)

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.