Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.35	19.85	18.63	18.86	2,622,824	-0.90(-4.54%)
Apr 29, 2020	19.09	20.01	19.09	19.75	5,088,450	+1.37(+7.44%)
Apr 28, 2020	17.52	18.57	17.52	18.39	5,434,010	+1.35(+7.90%)
Apr 27, 2020	17.13	17.70	17.01	17.04	3,636,820	+0.08(+0.45%)
Apr 24, 2020	16.07	17.16	16.00	16.96	3,169,795	+1.02(+6.41%)
Apr 23, 2020	16.05	16.67	15.73	15.94	4,218,260	+0.03(+0.17%)
Apr 22, 2020	14.49	16.05	14.27	15.91	7,129,669	+1.81(+12.82%)
Apr 21, 2020	13.79	14.17	13.64	14.11	2,430,429	-0.05(-0.34%)
Apr 20, 2020	14.71	15.43	13.99	14.15	4,018,474	-1.01(-6.69%)
Apr 17, 2020	15.24	15.65	14.80	15.17	3,920,494	+0.76(+5.27%)
Apr 16, 2020	14.32	14.63	13.50	14.41	3,477,486	-0.04(-0.29%)
Apr 15, 2020	14.82	14.93	14.14	14.45	4,837,123	-1.03(-6.65%)
Apr 14, 2020	15.76	16.54	15.47	15.48	4,539,387	+0.06(+0.36%)
Apr 13, 2020	16.07	16.41	14.98	15.42	12,664,698	-0.66(-4.08%)
Apr 09, 2020	16.78	19.41	15.97	16.08	12,032,041	-0.01(-0.09%)
Apr 08, 2020	14.65	16.36	14.56	16.09	7,479,782	+1.91(+13.43%)
Apr 07, 2020	14.50	15.13	13.79	14.19	10,563,688	+0.92(+6.92%)
Apr 06, 2020	12.47	13.91	12.42	13.27	6,049,940	+1.53(+13.06%)
Apr 03, 2020	12.25	12.34	11.25	11.74	5,185,805	-0.66(-5.29%)
Apr 02, 2020	12.57	13.36	12.12	12.39	6,748,087	-0.35(-2.76%)
Apr 01, 2020	13.19	13.36	12.10	12.75	4,354,723	-1.04(-7.56%)
Mar 31, 2020	14.44	14.64	13.50	13.79	5,797,677	-0.77(-5.31%)
Mar 30, 2020	14.61	15.18	13.52	14.56	13,119,177	-0.04(-0.28%)
Mar 27, 2020	13.99	15.69	13.46	14.60	6,816,254	-0.15(-1.03%)
Mar 26, 2020	13.97	16.86	13.65	14.75	7,893,396	+1.13(+8.26%)
Mar 25, 2020	13.46	15.33	12.89	13.63	6,999,715	+0.75(+5.79%)
Mar 24, 2020	12.91	13.72	11.95	12.88	7,380,046	+1.15(+9.76%)
Mar 23, 2020	13.66	13.80	10.70	11.74	11,518,273	-1.68(-12.51%)
Mar 20, 2020	13.57	15.85	12.79	13.41	16,255,393	+0.80(+6.35%)
Mar 19, 2020	8.982	13.30	7.905	12.61	13,803,105	+3.68(+41.19%)
Mar 18, 2020	9.763	9.763	6.904	8.934	12,347,678	-1.42(-13.73%)
Mar 17, 2020	12.03	12.08	6.663	10.36	20,076,852	-1.59(-13.35%)
Mar 16, 2020	14.08	14.53	11.83	11.95	8,898,752	-4.76(-28.50%)
Mar 13, 2020	17.92	17.92	15.01	16.72	6,808,143	-0.08(-0.45%)
Mar 12, 2020	16.02	17.19	13.30	16.79	27,540,170	-1.17(-6.50%)
Mar 11, 2020	20.06	20.13	16.88	17.96	7,979,724	-2.82(-13.56%)
Mar 10, 2020	21.26	21.37	19.95	20.77	4,709,503	+0.23(+1.11%)
Mar 09, 2020	22.87	22.87	19.78	20.55	5,179,753	-2.33(-10.20%)
Mar 06, 2020	22.00	23.02	21.43	22.88	4,621,513	-0.32(-1.40%)
Mar 05, 2020	24.48	24.54	22.84	23.21	3,729,544	-1.88(-7.49%)
Mar 04, 2020	25.16	25.32	24.24	25.08	4,043,830	+0.55(+2.25%)
Mar 03, 2020	23.82	25.19	23.69	24.53	6,215,753	+0.77(+3.22%)
Mar 02, 2020	24.02	24.17	22.85	23.76	4,634,612	-0.22(-0.92%)
Feb 28, 2020	23.74	24.52	23.18	23.99	7,997,414	-0.64(-2.58%)
Feb 27, 2020	26.57	26.57	24.57	24.62	5,294,538	-2.31(-8.56%)
Feb 26, 2020	27.51	28.01	26.93	26.93	4,513,678	-0.52(-1.89%)
Feb 25, 2020	28.61	28.71	27.15	27.44	5,095,686	-1.06(-3.71%)
Feb 24, 2020	28.58	28.71	28.31	28.50	2,702,290	-0.81(-2.78%)
Feb 21, 2020	29.50	29.56	29.22	29.32	1,199,699	-0.28(-0.93%)
Feb 20, 2020	29.41	29.78	29.20	29.59	1,649,581	+0.17(+0.56%)
Feb 19, 2020	29.59	29.81	29.27	29.43	3,108,395	-0.09(-0.30%)
Feb 18, 2020	29.28	29.59	29.18	29.52	3,264,867	+0.19(+0.64%)
Feb 14, 2020	28.83	29.35	28.65	29.33	3,539,568	+0.56(+1.94%)
Feb 13, 2020	28.56	28.97	28.49	28.77	3,064,723	+0.05(+0.17%)
Feb 12, 2020	28.69	28.83	28.51	28.72	5,449,604	+0.08(+0.29%)
Feb 11, 2020	28.15	28.80	28.08	28.64	3,648,243	+0.61(+2.16%)
Feb 10, 2020	27.83	28.05	27.56	28.03	4,024,957	-0.06(-0.22%)
Feb 07, 2020	28.45	28.49	28.06	28.09	4,971,093	-0.43(-1.50%)
Feb 06, 2020	29.60	29.74	28.51	28.52	4,434,193	-1.12(-3.79%)
Feb 05, 2020	29.73	29.84	28.77	29.65	4,457,734	-0.08(-0.28%)
Feb 04, 2020	29.96	30.45	29.51	29.73	5,252,482	-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.