Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.35	19.85	18.62	18.85	2,623,406	-0.90(-4.54%)
Apr 29, 2020	19.09	20.00	19.09	19.75	5,089,578	+1.37(+7.44%)
Apr 28, 2020	17.51	18.57	17.51	18.38	5,435,215	+1.35(+7.90%)
Apr 27, 2020	17.13	17.70	17.01	17.04	3,637,626	+0.08(+0.45%)
Apr 24, 2020	16.06	17.16	15.99	16.96	3,170,497	+1.02(+6.41%)
Apr 23, 2020	16.04	16.66	15.73	15.94	4,219,195	+0.03(+0.17%)
Apr 22, 2020	14.48	16.05	14.27	15.91	7,131,249	+1.81(+12.82%)
Apr 21, 2020	13.78	14.17	13.64	14.10	2,430,968	-0.05(-0.34%)
Apr 20, 2020	14.70	15.43	13.99	14.15	4,019,365	-1.01(-6.69%)
Apr 17, 2020	15.23	15.65	14.80	15.17	3,921,363	+0.76(+5.27%)
Apr 16, 2020	14.32	14.63	13.50	14.41	3,478,256	-0.04(-0.29%)
Apr 15, 2020	14.81	14.92	14.14	14.45	4,838,195	-1.03(-6.65%)
Apr 14, 2020	15.76	16.54	15.47	15.48	4,540,393	+0.06(+0.36%)
Apr 13, 2020	16.07	16.41	14.98	15.42	12,667,505	-0.66(-4.08%)
Apr 09, 2020	16.78	19.41	15.97	16.08	12,034,708	-0.01(-0.09%)
Apr 08, 2020	14.65	16.36	14.56	16.09	7,481,440	+1.91(+13.43%)
Apr 07, 2020	14.50	15.13	13.78	14.19	10,566,029	+0.92(+6.92%)
Apr 06, 2020	12.47	13.91	12.42	13.27	6,051,281	+1.53(+13.06%)
Apr 03, 2020	12.25	12.34	11.24	11.73	5,186,954	-0.66(-5.29%)
Apr 02, 2020	12.56	13.36	12.11	12.39	6,749,583	-0.35(-2.76%)
Apr 01, 2020	13.18	13.36	12.09	12.74	4,355,688	-1.04(-7.56%)
Mar 31, 2020	14.43	14.64	13.49	13.78	5,798,962	-0.77(-5.31%)
Mar 30, 2020	14.61	15.18	13.52	14.56	13,122,085	-0.04(-0.28%)
Mar 27, 2020	13.98	15.68	13.46	14.60	6,817,765	-0.15(-1.03%)
Mar 26, 2020	13.96	16.86	13.65	14.75	7,895,146	+1.13(+8.26%)
Mar 25, 2020	13.46	15.33	12.89	13.63	7,001,267	+0.75(+5.79%)
Mar 24, 2020	12.91	13.72	11.95	12.88	7,381,682	+1.15(+9.76%)
Mar 23, 2020	13.66	13.80	10.70	11.73	11,520,826	-1.68(-12.51%)
Mar 20, 2020	13.57	15.84	12.79	13.41	16,258,996	+0.80(+6.35%)
Mar 19, 2020	8.980	13.29	7.904	12.61	13,806,165	+3.68(+41.19%)
Mar 18, 2020	9.760	9.760	6.903	8.932	12,350,415	-1.42(-13.73%)
Mar 17, 2020	12.03	12.08	6.661	10.35	20,081,302	-1.59(-13.34%)
Mar 16, 2020	14.07	14.52	11.83	11.95	8,900,725	-4.76(-28.50%)
Mar 13, 2020	17.92	17.92	15.01	16.71	6,809,652	-0.08(-0.45%)
Mar 12, 2020	16.02	17.19	13.30	16.79	27,546,274	-1.17(-6.50%)
Mar 11, 2020	20.06	20.13	16.88	17.95	7,981,493	-2.82(-13.56%)
Mar 10, 2020	21.25	21.36	19.95	20.77	4,710,547	+0.23(+1.11%)
Mar 09, 2020	22.86	22.86	19.78	20.54	5,180,901	-2.33(-10.20%)
Mar 06, 2020	21.99	23.01	21.43	22.88	4,622,538	-0.32(-1.40%)
Mar 05, 2020	24.48	24.54	22.83	23.20	3,730,371	-1.88(-7.49%)
Mar 04, 2020	25.15	25.32	24.24	25.08	4,044,726	+0.55(+2.25%)
Mar 03, 2020	23.81	25.19	23.68	24.53	6,217,131	+0.77(+3.22%)
Mar 02, 2020	24.01	24.17	22.84	23.76	4,635,640	-0.22(-0.92%)
Feb 28, 2020	23.74	24.51	23.17	23.98	7,999,186	-0.63(-2.58%)
Feb 27, 2020	26.56	26.56	24.56	24.61	5,295,712	-2.31(-8.56%)
Feb 26, 2020	27.51	28.00	26.92	26.92	4,514,678	-0.52(-1.89%)
Feb 25, 2020	28.60	28.70	27.15	27.44	5,096,816	-1.06(-3.71%)
Feb 24, 2020	28.57	28.70	28.31	28.49	2,702,889	-0.81(-2.78%)
Feb 21, 2020	29.50	29.56	29.21	29.31	1,199,964	-0.28(-0.93%)
Feb 20, 2020	29.41	29.77	29.20	29.59	1,649,946	+0.17(+0.56%)
Feb 19, 2020	29.59	29.80	29.27	29.42	3,109,084	-0.09(-0.30%)
Feb 18, 2020	29.27	29.59	29.17	29.51	3,265,590	+0.19(+0.64%)
Feb 14, 2020	28.82	29.34	28.65	29.32	3,540,352	+0.56(+1.94%)
Feb 13, 2020	28.56	28.96	28.49	28.76	3,065,402	+0.05(+0.17%)
Feb 12, 2020	28.68	28.83	28.51	28.72	5,450,812	+0.08(+0.29%)
Feb 11, 2020	28.14	28.79	28.07	28.63	3,649,053	+0.61(+2.16%)
Feb 10, 2020	27.82	28.04	27.55	28.03	4,025,850	-0.06(-0.22%)
Feb 07, 2020	28.45	28.49	28.05	28.09	4,972,196	-0.43(-1.50%)
Feb 06, 2020	29.60	29.73	28.50	28.52	4,435,177	-1.12(-3.79%)
Feb 05, 2020	29.72	29.84	28.76	29.64	4,458,723	-0.08(-0.28%)
Feb 04, 2020	29.95	30.44	29.50	29.72	5,253,647	-0.48(-1.60%)

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.