Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.86	21.86	20.11	20.56	927,781	+0.68(+3.43%)
Apr 29, 2020	19.14	20.86	19.14	19.87	923,488	+1.49(+8.09%)
Apr 28, 2020	17.48	18.93	17.48	18.39	656,226	+2.02(+12.37%)
Apr 27, 2020	15.27	16.49	15.26	16.36	538,556	+1.34(+8.95%)
Apr 24, 2020	14.67	15.34	14.41	15.02	552,596	+0.54(+3.71%)
Apr 23, 2020	14.28	14.91	13.73	14.48	385,711	+0.38(+2.72%)
Apr 22, 2020	14.90	15.06	13.91	14.10	310,478	-0.31(-2.13%)
Apr 21, 2020	13.88	14.60	13.68	14.40	349,241	-0.03(-0.20%)
Apr 20, 2020	14.90	15.06	14.15	14.43	380,499	-1.07(-6.93%)
Apr 17, 2020	15.98	16.63	14.91	15.51	421,402	+0.75(+5.07%)
Apr 16, 2020	14.53	15.11	13.97	14.76	475,782	+0.34(+2.33%)
Apr 15, 2020	15.19	15.32	14.09	14.42	347,396	-1.47(-9.24%)
Apr 14, 2020	16.32	16.79	15.35	15.89	392,739	+0.53(+3.44%)
Apr 13, 2020	18.20	18.52	15.00	15.36	561,075	-2.83(-15.56%)
Apr 09, 2020	17.33	19.17	17.33	18.20	790,182	+1.59(+9.60%)
Apr 08, 2020	14.97	16.87	14.64	16.60	492,546	+2.06(+14.19%)
Apr 07, 2020	14.60	16.09	14.17	14.54	612,622	+1.27(+9.54%)
Apr 06, 2020	11.72	13.70	11.43	13.27	484,160	+2.46(+22.72%)
Apr 03, 2020	11.60	11.88	10.39	10.82	788,306	-0.83(-7.09%)
Apr 02, 2020	11.74	12.23	11.18	11.64	500,072	-0.20(-1.70%)
Apr 01, 2020	13.16	13.19	11.67	11.84	487,870	-2.08(-14.96%)
Mar 31, 2020	14.80	14.84	13.59	13.92	573,326	-1.03(-6.87%)
Mar 30, 2020	14.93	15.14	14.05	14.95	388,565	-0.18(-1.20%)
Mar 27, 2020	16.09	16.09	14.44	15.13	659,092	-1.66(-9.89%)
Mar 26, 2020	16.77	17.58	15.77	16.79	728,170	+0.21(+1.27%)
Mar 25, 2020	14.45	17.14	13.92	16.58	739,381	+2.50(+17.79%)
Mar 24, 2020	11.80	14.23	11.80	14.08	668,763	+2.75(+24.32%)
Mar 23, 2020	11.49	11.79	10.51	11.32	513,791	-0.21(-1.83%)
Mar 20, 2020	11.64	12.99	11.35	11.54	1,016,826	+0.02(+0.17%)
Mar 19, 2020	9.952	12.42	8.675	11.52	1,329,225	+1.58(+15.94%)
Mar 18, 2020	12.67	13.00	9.366	9.932	977,729	-3.93(-28.37%)
Mar 17, 2020	15.74	15.96	12.24	13.87	1,522,177	-1.44(-9.40%)
Mar 16, 2020	20.58	21.59	15.27	15.31	1,042,607	-7.71(-33.49%)
Mar 13, 2020	24.46	24.76	20.87	23.01	643,566	-0.09(-0.37%)
Mar 12, 2020	24.79	24.89	22.93	23.10	725,304	-3.59(-13.45%)
Mar 11, 2020	28.08	28.37	25.79	26.69	581,658	-2.24(-7.73%)
Mar 10, 2020	29.24	29.85	26.55	28.92	489,559	+0.24(+0.84%)
Mar 09, 2020	30.58	30.83	28.64	28.68	536,414	-3.61(-11.17%)
Mar 06, 2020	32.45	32.73	31.48	32.29	454,748	-1.11(-3.33%)
Mar 05, 2020	33.94	34.68	32.83	33.41	546,023	-1.26(-3.63%)
Mar 04, 2020	34.01	34.99	33.37	34.66	684,263	+1.44(+4.33%)
Mar 03, 2020	33.32	34.34	32.61	33.22	794,247	+0.08(+0.23%)
Mar 02, 2020	32.17	33.18	31.61	33.15	407,643	+1.16(+3.63%)
Feb 28, 2020	31.13	32.34	30.79	31.99	785,805	+0.00(+0.00%)
Feb 27, 2020	31.72	32.82	31.27	31.99	453,656	-0.51(-1.57%)
Feb 26, 2020	33.59	33.76	32.32	32.49	560,909	-1.27(-3.75%)
Feb 25, 2020	35.75	36.08	33.58	33.76	342,805	-2.02(-5.63%)
Feb 24, 2020	36.00	36.31	35.58	35.78	391,299	-0.98(-2.66%)
Feb 21, 2020	37.28	37.72	36.74	36.75	661,698	-0.49(-1.31%)
Feb 20, 2020	36.27	37.37	35.96	37.24	528,377	+0.75(+2.05%)
Feb 19, 2020	36.20	36.86	36.20	36.50	399,956	+0.50(+1.39%)
Feb 18, 2020	36.05	36.74	35.69	36.00	477,544	+0.15(+0.43%)
Feb 14, 2020	35.93	36.07	35.50	35.84	550,407	-0.02(-0.05%)
Feb 13, 2020	35.56	36.12	35.42	35.86	522,264	-0.42(-1.16%)
Feb 12, 2020	36.69	36.73	35.85	36.28	830,521	-0.12(-0.34%)
Feb 11, 2020	35.56	36.48	35.51	36.41	625,158	+1.07(+3.04%)
Feb 10, 2020	34.46	35.82	34.43	35.33	999,371	+1.13(+3.31%)
Feb 07, 2020	33.27	35.47	33.19	34.20	1,359,346	+3.65(+11.93%)
Feb 06, 2020	30.92	31.20	30.42	30.56	519,009	-0.15(-0.50%)
Feb 05, 2020	29.94	30.83	29.65	30.71	369,554	+0.78(+2.60%)
Feb 04, 2020	30.08	30.30	29.63	29.93	265,571	+0.16(+0.55%)

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.