Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.13	19.61	18.76	18.81	1,743,350	-1.07(-5.39%)
Apr 29, 2020	19.12	19.96	19.12	19.88	3,086,071	+1.59(+8.69%)
Apr 28, 2020	18.15	18.60	17.85	18.29	1,580,226	+0.95(+5.48%)
Apr 27, 2020	16.79	17.50	16.63	17.34	1,644,772	+0.82(+4.95%)
Apr 24, 2020	15.98	16.66	15.74	16.53	1,426,563	+0.68(+4.27%)
Apr 23, 2020	15.61	16.19	15.51	15.85	1,567,318	+0.40(+2.56%)
Apr 22, 2020	15.72	15.72	15.31	15.45	1,216,200	+0.28(+1.86%)
Apr 21, 2020	15.11	15.40	14.89	15.17	1,408,181	-0.55(-3.47%)
Apr 20, 2020	15.64	16.19	15.42	15.72	978,827	-0.71(-4.30%)
Apr 17, 2020	16.07	16.66	15.90	16.42	941,438	+1.09(+7.12%)
Apr 16, 2020	15.54	15.62	14.80	15.33	1,224,029	-0.38(-2.40%)
Apr 15, 2020	15.80	15.92	14.64	15.71	2,781,810	-1.00(-5.97%)
Apr 14, 2020	17.03	17.23	16.31	16.70	1,992,089	+0.21(+1.25%)
Apr 13, 2020	17.25	17.43	16.17	16.50	1,185,603	-0.78(-4.52%)
Apr 09, 2020	17.13	17.96	16.62	17.28	1,816,960	+0.76(+4.61%)
Apr 08, 2020	15.43	16.79	14.88	16.52	2,459,601	+1.52(+10.16%)
Apr 07, 2020	15.66	16.21	14.96	14.99	2,121,272	+0.06(+0.38%)
Apr 06, 2020	13.71	15.07	13.58	14.94	1,758,495	+1.90(+14.57%)
Apr 03, 2020	13.71	14.07	12.61	13.04	1,980,263	-0.71(-5.13%)
Apr 02, 2020	14.17	14.70	13.56	13.74	1,508,216	-0.45(-3.18%)
Apr 01, 2020	15.05	15.64	13.87	14.19	2,352,218	-1.97(-12.17%)
Mar 31, 2020	16.54	16.87	15.77	16.16	1,906,752	-0.54(-3.21%)
Mar 30, 2020	16.26	17.03	16.23	16.70	2,043,761	+0.15(+0.91%)
Mar 27, 2020	16.04	17.03	15.77	16.54	1,663,651	-0.58(-3.40%)
Mar 26, 2020	17.87	18.38	16.79	17.13	2,514,655	-0.40(-2.31%)
Mar 25, 2020	16.56	18.87	15.99	17.53	2,648,753	+0.87(+5.19%)
Mar 24, 2020	14.16	16.76	14.04	16.67	2,773,310	+3.50(+26.57%)
Mar 23, 2020	13.20	13.47	12.27	13.17	2,561,136	-0.27(-2.03%)
Mar 20, 2020	15.09	15.52	13.14	13.44	3,690,694	-1.56(-10.41%)
Mar 19, 2020	13.35	15.09	12.74	15.00	2,627,937	+1.58(+11.77%)
Mar 18, 2020	14.58	14.96	12.20	13.42	3,559,271	-2.21(-14.14%)
Mar 17, 2020	15.93	16.44	14.70	15.63	2,647,118	-0.04(-0.24%)
Mar 16, 2020	16.37	17.98	15.21	15.67	2,341,032	-3.81(-19.56%)
Mar 13, 2020	18.48	19.49	16.94	19.48	2,702,689	+2.44(+14.29%)
Mar 12, 2020	19.01	19.25	16.90	17.04	2,707,530	-3.65(-17.64%)
Mar 11, 2020	21.95	22.39	20.19	20.69	1,693,626	-2.09(-9.17%)
Mar 10, 2020	23.19	23.19	21.22	22.78	1,974,792	+0.49(+2.19%)
Mar 09, 2020	22.79	23.92	22.18	22.29	2,053,779	-3.29(-12.87%)
Mar 06, 2020	26.42	26.67	24.81	25.58	2,397,771	-1.75(-6.40%)
Mar 05, 2020	28.19	28.26	26.84	27.33	1,487,721	-1.52(-5.28%)
Mar 04, 2020	27.94	28.93	27.21	28.86	1,785,038	+1.48(+5.39%)
Mar 03, 2020	28.15	28.45	26.88	27.38	2,067,576	-0.72(-2.58%)
Mar 02, 2020	26.96	28.16	26.34	28.10	1,931,278	+1.35(+5.03%)
Feb 28, 2020	26.53	26.82	25.62	26.76	2,244,036	-0.59(-2.17%)
Feb 27, 2020	28.43	28.59	27.34	27.35	2,010,234	-1.62(-5.58%)
Feb 26, 2020	30.25	30.36	28.88	28.97	1,909,001	-1.00(-3.33%)
Feb 25, 2020	31.17	31.17	29.94	29.97	1,696,839	-1.06(-3.43%)
Feb 24, 2020	31.21	31.22	30.83	31.03	710,461	-0.94(-2.94%)
Feb 21, 2020	31.95	32.03	31.65	31.97	838,098	+0.05(+0.15%)
Feb 20, 2020	31.33	32.23	31.30	31.92	1,286,762	+0.48(+1.53%)
Feb 19, 2020	31.41	32.31	31.41	31.44	1,836,151	+0.10(+0.33%)
Feb 18, 2020	32.21	32.21	31.03	31.34	1,147,052	-0.81(-2.52%)
Feb 14, 2020	31.67	32.24	31.42	32.15	2,192,472	+0.56(+1.77%)
Feb 13, 2020	31.73	31.94	31.36	31.59	1,675,484	-0.06(-0.18%)
Feb 12, 2020	31.19	32.01	31.19	31.65	2,368,706	+0.66(+2.15%)
Feb 11, 2020	29.27	31.26	28.76	30.98	2,310,097	+1.12(+3.76%)
Feb 10, 2020	29.69	30.18	29.69	29.86	1,975,666	+0.04(+0.13%)
Feb 07, 2020	29.72	29.96	29.34	29.82	1,100,328	+0.08(+0.28%)
Feb 06, 2020	29.83	29.96	29.53	29.74	874,960	-0.01(-0.03%)
Feb 05, 2020	29.35	29.86	29.35	29.74	997,499	+0.63(+2.16%)
Feb 04, 2020	29.54	29.67	29.05	29.12	1,195,007	-0.08(-0.29%)

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.