Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.87	27.56	25.86	26.18	1,889,266	-1.25(-4.54%)
Apr 29, 2020	26.50	27.78	26.50	27.42	3,665,299	+1.90(+7.44%)
Apr 28, 2020	24.32	25.78	24.32	25.52	3,914,212	+1.87(+7.90%)
Apr 27, 2020	23.78	24.58	23.62	23.66	2,619,665	+0.11(+0.45%)
Apr 24, 2020	22.30	23.83	22.21	23.55	2,283,258	+1.42(+6.41%)
Apr 23, 2020	22.28	23.14	21.84	22.13	3,038,486	+0.04(+0.17%)
Apr 22, 2020	20.11	22.29	19.81	22.09	5,135,625	+2.51(+12.82%)
Apr 21, 2020	19.14	19.68	18.94	19.58	1,750,680	-0.07(-0.34%)
Apr 20, 2020	20.42	21.42	19.43	19.65	2,894,577	-1.41(-6.69%)
Apr 17, 2020	21.15	21.73	20.55	21.06	2,824,000	+1.05(+5.27%)
Apr 16, 2020	19.88	20.31	18.75	20.00	2,504,894	-0.06(-0.29%)
Apr 15, 2020	20.57	20.72	19.63	20.06	3,484,264	-1.43(-6.65%)
Apr 14, 2020	21.88	22.97	21.48	21.49	3,269,799	+0.08(+0.36%)
Apr 13, 2020	22.31	22.78	20.80	21.41	9,122,603	-0.91(-4.08%)
Apr 09, 2020	23.30	26.95	22.17	22.32	8,666,889	-0.02(-0.09%)
Apr 08, 2020	20.34	22.71	20.21	22.34	5,387,817	+2.65(+13.43%)
Apr 07, 2020	20.13	21.01	19.14	19.70	7,609,208	+1.27(+6.92%)
Apr 06, 2020	17.31	19.31	17.24	18.42	4,357,877	+2.13(+13.06%)
Apr 03, 2020	17.00	17.14	15.61	16.29	3,735,425	-0.91(-5.29%)
Apr 02, 2020	17.44	18.55	16.82	17.20	4,860,765	-0.49(-2.76%)
Apr 01, 2020	18.31	18.55	16.79	17.69	3,136,783	-1.45(-7.56%)
Mar 31, 2020	20.04	20.33	18.74	19.14	4,176,168	-1.07(-5.31%)
Mar 30, 2020	20.28	21.08	18.77	20.21	9,449,972	-0.06(-0.28%)
Mar 27, 2020	19.42	21.78	18.69	20.27	4,909,867	-0.21(-1.03%)
Mar 26, 2020	19.39	23.41	18.95	20.48	5,685,751	+1.56(+8.26%)
Mar 25, 2020	18.69	21.29	17.90	18.92	5,042,017	+1.04(+5.79%)
Mar 24, 2020	17.92	19.05	16.59	17.89	5,315,976	+1.59(+9.76%)
Mar 23, 2020	18.97	19.16	14.86	16.29	8,296,813	-2.33(-12.51%)
Mar 20, 2020	18.84	22.00	17.76	18.62	11,709,043	+1.11(+6.35%)
Mar 19, 2020	12.47	18.46	10.97	17.51	9,942,618	+5.11(+41.19%)
Mar 18, 2020	13.55	13.55	9.585	12.40	8,894,248	-1.97(-13.73%)
Mar 17, 2020	16.71	16.77	9.250	14.38	14,461,707	-2.21(-13.34%)
Mar 16, 2020	19.54	20.17	16.43	16.59	6,409,926	-6.61(-28.50%)
Mar 13, 2020	24.88	24.88	20.84	23.21	4,904,024	-0.11(-0.45%)
Mar 12, 2020	22.25	23.87	18.47	23.31	19,837,666	-1.62(-6.50%)
Mar 11, 2020	27.85	27.95	23.44	24.93	5,747,935	-3.91(-13.56%)
Mar 10, 2020	29.51	29.67	27.70	28.84	3,392,337	+0.32(+1.11%)
Mar 09, 2020	31.75	31.75	27.46	28.52	3,731,067	-3.24(-10.20%)
Mar 06, 2020	30.54	31.96	29.75	31.76	3,328,956	-0.45(-1.40%)
Mar 05, 2020	33.99	34.07	31.70	32.22	2,686,456	-2.61(-7.49%)
Mar 04, 2020	34.93	35.16	33.65	34.82	2,912,841	+0.77(+2.25%)
Mar 03, 2020	33.07	34.98	32.89	34.06	4,477,315	+1.06(+3.23%)
Mar 02, 2020	33.35	33.56	31.72	32.99	3,338,392	-0.31(-0.92%)
Feb 28, 2020	32.96	34.04	32.18	33.30	5,760,677	-0.88(-2.58%)
Feb 27, 2020	36.88	36.88	34.10	34.18	3,813,748	-3.20(-8.56%)
Feb 26, 2020	38.20	38.89	37.38	37.38	3,251,281	-0.72(-1.89%)
Feb 25, 2020	39.72	39.85	37.70	38.10	3,670,511	-1.47(-3.71%)
Feb 24, 2020	39.67	39.85	39.31	39.57	1,946,507	-1.13(-2.78%)
Feb 21, 2020	40.96	41.04	40.56	40.70	864,164	-0.38(-0.93%)
Feb 20, 2020	40.83	41.34	40.54	41.08	1,188,222	+0.23(+0.56%)
Feb 19, 2020	41.08	41.38	40.64	40.85	2,239,031	-0.12(-0.30%)
Feb 18, 2020	40.65	41.08	40.51	40.98	2,351,740	+0.26(+0.64%)
Feb 14, 2020	40.02	40.75	39.78	40.72	2,549,612	+0.78(+1.94%)
Feb 13, 2020	39.65	40.22	39.56	39.94	2,207,573	+0.07(+0.17%)
Feb 12, 2020	39.83	40.03	39.59	39.87	3,925,445	+0.14(+0.36%)
Feb 11, 2020	39.05	39.95	38.96	39.73	2,629,833	+0.84(+2.16%)
Feb 10, 2020	38.60	38.91	38.23	38.89	2,901,386	-0.09(-0.22%)
Feb 07, 2020	39.47	39.53	38.93	38.97	3,583,408	-0.59(-1.50%)
Feb 06, 2020	41.07	41.25	39.55	39.57	3,196,384	-1.56(-3.79%)
Feb 05, 2020	41.24	41.40	39.91	41.13	3,213,353	-0.11(-0.28%)
Feb 04, 2020	41.56	42.24	40.93	41.24	3,786,246	-0.67(-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.