Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.32	21.78	19.60	19.95	4,669,243	-0.23(-1.13%)
Apr 29, 2020	21.84	22.94	19.59	20.17	7,299,274	-3.74(-15.66%)
Apr 28, 2020	25.08	25.70	23.02	23.92	4,743,710	-0.36(-1.46%)
Apr 27, 2020	23.95	24.67	23.41	24.27	4,582,873	+1.49(+6.56%)
Apr 24, 2020	22.79	23.30	22.18	22.78	2,341,184	-0.16(-0.71%)
Apr 23, 2020	23.28	23.74	21.58	22.94	5,222,404	+0.02(+0.08%)
Apr 22, 2020	22.55	23.17	21.32	22.92	6,401,356	+1.24(+5.71%)
Apr 21, 2020	23.52	24.42	21.08	21.69	8,411,185	+0.38(+1.80%)
Apr 20, 2020	19.22	21.55	18.39	21.30	7,905,005	+3.32(+18.44%)
Apr 17, 2020	18.02	18.85	17.65	17.99	2,352,488	+0.34(+1.91%)
Apr 16, 2020	16.77	17.67	16.50	17.65	2,771,610	+1.13(+6.84%)
Apr 15, 2020	15.87	16.67	15.64	16.52	1,682,748	+0.42(+2.60%)
Apr 14, 2020	15.76	16.23	15.22	16.10	1,577,833	+0.61(+3.94%)
Apr 13, 2020	16.99	17.46	15.33	15.49	2,212,842	-0.37(-2.35%)
Apr 09, 2020	15.81	16.22	13.83	15.86	3,718,325	+0.27(+1.75%)
Apr 08, 2020	15.58	16.43	15.23	15.59	1,934,047	+0.38(+2.52%)
Apr 07, 2020	14.99	15.52	14.66	15.21	2,058,140	+0.21(+1.40%)
Apr 06, 2020	14.60	15.28	13.45	15.00	2,332,587	+1.46(+10.77%)
Apr 03, 2020	13.77	14.07	12.30	13.54	3,114,262	-0.89(-6.19%)
Apr 02, 2020	17.31	17.50	13.59	14.43	4,157,591	-3.24(-18.35%)
Apr 01, 2020	17.58	18.91	16.75	17.68	2,225,479	+0.26(+1.46%)
Mar 31, 2020	18.98	19.34	17.10	17.42	2,054,562	-1.41(-7.50%)
Mar 30, 2020	18.18	19.59	18.18	18.83	3,122,202	+1.61(+9.36%)
Mar 27, 2020	15.88	17.78	15.26	17.22	1,999,203	+0.92(+5.65%)
Mar 26, 2020	14.94	16.49	14.51	16.30	1,758,295	+1.40(+9.42%)
Mar 25, 2020	15.71	16.15	14.77	14.90	1,459,918	-0.36(-2.33%)
Mar 24, 2020	15.99	16.64	14.26	15.25	1,944,764	+0.69(+4.76%)
Mar 23, 2020	13.29	15.03	12.88	14.56	2,109,355	+1.72(+13.41%)
Mar 20, 2020	14.48	14.99	12.53	12.84	2,226,386	-1.01(-7.30%)
Mar 19, 2020	11.99	13.98	11.25	13.85	2,266,520	+1.99(+16.74%)
Mar 18, 2020	13.30	13.94	11.33	11.86	1,904,271	-2.03(-14.62%)
Mar 17, 2020	15.13	15.15	13.31	13.90	2,342,540	-0.62(-4.27%)
Mar 16, 2020	16.90	17.19	13.86	14.51	2,580,185	-4.16(-22.29%)
Mar 13, 2020	17.32	18.70	16.29	18.68	2,986,403	+2.39(+14.65%)
Mar 12, 2020	14.91	17.95	14.58	16.29	3,445,648	+0.26(+1.65%)
Mar 11, 2020	18.33	18.51	15.92	16.03	3,737,969	-1.62(-9.19%)
Mar 10, 2020	14.61	18.38	14.59	17.65	5,059,513	+3.88(+28.19%)
Mar 09, 2020	15.03	16.27	13.76	13.77	2,792,870	-1.18(-7.87%)
Mar 06, 2020	14.50	15.93	14.33	14.94	1,762,912	-0.13(-0.85%)
Mar 05, 2020	16.02	16.27	15.00	15.07	1,336,704	-1.51(-9.12%)
Mar 04, 2020	16.28	17.13	16.20	16.58	1,337,882	+0.52(+3.23%)
Mar 03, 2020	17.55	17.91	15.89	16.06	2,134,483	-1.43(-8.18%)
Mar 02, 2020	18.10	18.22	16.64	17.49	2,134,445	-0.53(-2.93%)
Feb 28, 2020	16.87	18.30	16.72	18.02	2,329,989	+0.80(+4.66%)
Feb 27, 2020	15.60	17.50	15.05	17.22	2,220,677	+1.17(+7.28%)
Feb 26, 2020	16.13	16.93	15.84	16.05	2,275,976	+0.26(+1.67%)
Feb 25, 2020	16.59	16.77	15.73	15.79	1,656,583	-0.64(-3.92%)
Feb 24, 2020	16.85	17.18	16.30	16.43	2,767,148	-1.58(-8.76%)
Feb 21, 2020	19.75	19.77	17.93	18.01	2,297,082	-1.81(-9.15%)
Feb 20, 2020	20.97	21.25	19.48	19.82	1,970,312	-1.32(-6.26%)
Feb 19, 2020	20.12	21.47	20.11	21.15	2,293,805	+0.61(+2.96%)
Feb 18, 2020	20.69	20.90	20.17	20.54	1,698,467	-0.14(-0.70%)
Feb 14, 2020	21.07	21.18	20.53	20.68	922,142	-0.36(-1.72%)
Feb 13, 2020	21.15	21.74	20.69	21.05	854,895	-0.46(-2.15%)
Feb 12, 2020	22.05	22.51	21.49	21.51	1,212,526	-0.05(-0.25%)
Feb 11, 2020	20.52	22.29	20.51	21.56	1,926,327	+1.51(+7.55%)
Feb 10, 2020	19.51	20.80	19.43	20.05	1,044,668	+0.35(+1.79%)
Feb 07, 2020	20.12	20.30	19.53	19.70	1,329,483	-0.75(-3.68%)
Feb 06, 2020	21.79	21.82	20.14	20.45	1,336,843	-1.52(-6.93%)
Feb 05, 2020	22.12	22.43	21.71	21.97	1,029,198	+0.17(+0.79%)
Feb 04, 2020	22.04	22.40	21.75	21.80	1,194,676	+0.60(+2.82%)

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.