Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.50	21.16	20.09	20.49	2,616,349	-0.09(-0.44%)
Apr 29, 2020	19.56	20.85	19.48	20.58	4,184,093	+1.63(+8.60%)
Apr 28, 2020	19.34	19.80	18.71	18.95	3,183,242	+0.14(+0.74%)
Apr 27, 2020	18.10	18.92	17.90	18.81	2,850,265	+1.02(+5.73%)
Apr 24, 2020	17.10	18.00	17.09	17.79	2,759,800	+0.77(+4.52%)
Apr 23, 2020	17.30	17.55	16.81	17.02	2,406,163	-0.21(-1.22%)
Apr 22, 2020	16.70	17.32	16.42	17.23	1,917,423	+0.98(+6.03%)
Apr 21, 2020	16.64	16.74	15.63	16.25	2,514,271	-0.60(-3.56%)
Apr 20, 2020	16.53	17.23	16.44	16.85	4,127,349	+0.00(+0.00%)
Apr 17, 2020	17.00	17.56	16.68	16.85	4,247,300	-0.55(-3.16%)
Apr 16, 2020	17.17	17.45	16.52	17.40	2,010,517	+0.24(+1.40%)
Apr 15, 2020	17.07	17.54	16.65	17.16	2,663,193	-0.75(-4.19%)
Apr 14, 2020	17.62	18.22	17.53	17.91	3,422,566	+0.74(+4.31%)
Apr 13, 2020	16.40	17.29	16.07	17.17	6,038,533	+0.82(+5.02%)
Apr 09, 2020	16.97	17.27	16.15	16.35	4,084,500	-0.15(-0.91%)
Apr 08, 2020	16.46	16.98	16.22	16.50	3,313,902	+0.53(+3.32%)
Apr 07, 2020	17.19	17.19	15.84	15.97	2,818,644	-0.06(-0.37%)
Apr 06, 2020	15.11	16.15	14.91	16.03	3,848,440	+1.70(+11.86%)
Apr 03, 2020	14.24	14.59	13.76	14.33	2,693,300	-0.20(-1.38%)
Apr 02, 2020	14.66	15.25	14.07	14.53	2,638,103	-0.25(-1.69%)
Apr 01, 2020	15.21	15.68	14.56	14.78	2,612,531	-1.02(-6.46%)
Mar 31, 2020	15.90	16.86	15.67	15.80	3,656,773	-0.23(-1.43%)
Mar 30, 2020	16.92	17.25	15.90	16.03	3,424,847	-0.90(-5.32%)
Mar 27, 2020	16.92	17.38	16.40	16.93	3,076,400	-0.69(-3.92%)
Mar 26, 2020	18.73	19.00	16.93	17.62	6,604,052	-0.46(-2.54%)
Mar 25, 2020	18.50	19.69	17.31	18.08	5,467,996	-0.29(-1.58%)
Mar 24, 2020	16.80	18.42	16.80	18.37	5,714,449	+2.56(+16.19%)
Mar 23, 2020	14.60	15.91	14.21	15.81	4,910,086	+1.21(+8.29%)
Mar 20, 2020	14.58	16.31	14.08	14.60	6,026,700	+0.54(+3.84%)
Mar 19, 2020	12.67	14.21	12.27	14.06	4,580,708	+1.26(+9.84%)
Mar 18, 2020	12.05	13.92	11.78	12.80	6,933,555	-0.30(-2.29%)
Mar 17, 2020	12.91	13.43	11.31	13.10	5,344,725	+0.61(+4.88%)
Mar 16, 2020	12.51	13.97	12.48	12.49	5,641,040	-2.14(-14.63%)
Mar 13, 2020	14.52	14.70	12.61	14.63	5,828,700	+1.29(+9.67%)
Mar 12, 2020	14.30	15.13	13.34	13.34	7,083,132	-2.51(-15.84%)
Mar 11, 2020	17.02	17.02	15.52	15.85	6,852,009	-1.61(-9.22%)
Mar 10, 2020	18.67	18.73	16.75	17.46	5,252,214	-0.04(-0.23%)
Mar 09, 2020	18.20	19.38	17.00	17.50	6,641,557	-2.75(-13.58%)
Mar 06, 2020	20.99	21.31	19.91	20.25	4,706,700	-1.39(-6.42%)
Mar 05, 2020	22.26	22.41	21.22	21.64	3,156,494	-1.18(-5.17%)
Mar 04, 2020	22.55	22.84	21.88	22.82	3,298,184	+0.72(+3.26%)
Mar 03, 2020	24.16	24.38	22.03	22.10	5,353,598	-1.99(-8.26%)
Mar 02, 2020	24.63	24.85	22.90	24.09	4,691,883	+0.25(+1.05%)
Feb 28, 2020	22.74	24.32	22.07	23.84	6,778,500	+0.54(+2.32%)
Feb 27, 2020	24.48	26.35	23.02	23.30	21,636,464	-9.33(-28.59%)
Feb 26, 2020	35.27	35.27	32.26	32.63	5,457,102	-2.07(-5.97%)
Feb 25, 2020	37.35	37.35	34.44	34.70	3,139,892	-1.31(-3.64%)
Feb 24, 2020	34.96	36.25	34.59	36.01	2,355,840	-0.96(-2.60%)
Feb 21, 2020	37.02	37.12	35.73	36.97	1,924,800	-0.33(-0.88%)
Feb 20, 2020	37.63	37.86	36.34	37.30	2,031,450	-0.12(-0.32%)
Feb 19, 2020	37.40	37.74	36.87	37.42	2,169,617	+0.35(+0.94%)
Feb 18, 2020	36.39	37.46	35.95	37.07	2,894,983	+0.42(+1.15%)
Feb 14, 2020	35.75	36.70	35.70	36.65	1,823,000	+0.93(+2.60%)
Feb 13, 2020	35.66	36.22	35.30	35.72	1,671,094	-0.32(-0.89%)
Feb 12, 2020	35.56	36.20	35.27	36.04	2,256,914	+1.13(+3.24%)
Feb 11, 2020	35.46	35.87	34.71	34.91	1,483,470	-0.17(-0.48%)
Feb 10, 2020	35.01	35.39	34.35	35.08	1,232,490	+0.07(+0.20%)
Feb 07, 2020	35.46	35.60	34.71	35.01	1,290,900	-0.49(-1.38%)
Feb 06, 2020	35.67	35.76	35.18	35.50	1,536,168	+0.16(+0.45%)
Feb 05, 2020	35.25	35.51	34.51	35.34	2,108,852	+0.57(+1.64%)
Feb 04, 2020	33.27	34.77	32.42	34.77	3,054,584	+1.35(+4.04%)

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.