Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.36	26.89	25.18	25.58	64,298,828	-1.39(-5.16%)
Apr 29, 2020	25.37	27.25	25.18	26.98	82,557,080	+2.94(+12.24%)
Apr 28, 2020	22.71	24.59	22.37	24.03	84,966,104	+2.15(+9.84%)
Apr 27, 2020	22.54	23.15	21.72	21.88	51,171,372	-0.25(-1.12%)
Apr 24, 2020	22.25	22.39	21.48	22.13	44,323,892	-0.07(-0.31%)
Apr 23, 2020	22.37	22.67	22.13	22.20	44,121,012	+0.01(+0.04%)
Apr 22, 2020	23.58	23.64	21.36	22.19	71,063,160	-0.62(-2.73%)
Apr 21, 2020	22.73	23.47	22.51	22.81	39,055,228	-0.53(-2.28%)
Apr 20, 2020	23.15	23.82	22.62	23.34	43,475,256	-0.62(-2.60%)
Apr 17, 2020	23.85	24.30	23.29	23.96	53,264,100	+1.47(+6.54%)
Apr 16, 2020	23.46	23.50	22.35	22.49	57,750,140	-1.55(-6.45%)
Apr 15, 2020	24.60	25.18	23.02	24.04	89,108,960	-0.19(-0.77%)
Apr 14, 2020	23.69	24.97	23.53	24.23	61,045,088	+1.27(+5.55%)
Apr 13, 2020	24.67	24.74	21.80	22.96	77,070,312	-1.13(-4.67%)
Apr 09, 2020	25.08	25.21	23.06	24.08	92,860,352	+1.15(+4.99%)
Apr 08, 2020	22.80	23.34	22.25	22.94	68,190,568	+0.97(+4.40%)
Apr 07, 2020	24.89	25.52	21.62	21.97	99,998,352	-0.07(-0.31%)
Apr 06, 2020	22.03	23.20	20.50	22.04	96,148,464	-0.16(-0.71%)
Apr 03, 2020	22.74	23.35	21.48	22.20	49,591,320	-0.20(-0.88%)
Apr 02, 2020	23.62	24.34	22.23	22.39	39,873,812	-1.18(-4.99%)
Apr 01, 2020	26.26	26.26	23.39	23.57	56,798,140	-4.60(-16.33%)
Mar 31, 2020	28.98	30.15	28.06	28.17	25,292,912	-0.14(-0.49%)
Mar 30, 2020	28.13	28.92	25.67	28.31	29,883,198	-0.87(-2.98%)
Mar 27, 2020	30.33	30.93	28.66	29.18	35,405,864	-2.12(-6.78%)
Mar 26, 2020	32.20	35.44	30.04	31.30	58,578,752	+0.59(+1.93%)
Mar 25, 2020	31.09	32.86	27.06	30.71	71,591,408	+4.16(+15.66%)
Mar 24, 2020	25.93	28.62	24.21	26.55	66,425,492	+4.61(+21.02%)
Mar 23, 2020	21.89	22.54	20.34	21.94	44,930,892	+0.86(+4.07%)
Mar 20, 2020	22.88	26.51	20.99	21.08	55,764,032	-0.16(-0.74%)
Mar 19, 2020	23.07	23.85	19.75	21.24	45,155,772	-1.36(-6.03%)
Mar 18, 2020	29.42	29.42	18.86	22.60	64,982,864	-8.74(-27.88%)
Mar 17, 2020	35.77	36.72	30.22	31.34	33,499,722	-4.02(-11.37%)
Mar 16, 2020	32.39	37.60	30.84	35.36	35,976,548	-2.52(-6.65%)
Mar 13, 2020	38.06	38.25	34.35	37.88	33,473,266	+4.59(+13.79%)
Mar 12, 2020	37.00	38.29	33.04	33.29	36,767,832	-8.85(-21.00%)
Mar 11, 2020	43.45	43.78	41.21	42.13	23,857,492	-2.76(-6.16%)
Mar 10, 2020	45.00	45.30	40.94	44.90	29,054,200	+1.93(+4.48%)
Mar 09, 2020	42.50	44.44	41.89	42.97	26,097,430	-2.34(-5.16%)
Mar 06, 2020	42.92	46.34	42.33	45.31	26,137,938	+0.87(+1.96%)
Mar 05, 2020	45.92	45.98	43.86	44.44	23,188,578	-3.45(-7.20%)
Mar 04, 2020	46.90	48.03	45.44	47.89	20,632,682	+2.29(+5.02%)
Mar 03, 2020	49.18	49.34	45.46	45.60	26,663,580	-0.97(-2.08%)
Mar 02, 2020	45.64	46.66	43.77	46.57	20,335,482	+1.02(+2.23%)
Feb 28, 2020	45.44	47.19	44.57	45.55	20,113,794	-2.03(-4.27%)
Feb 27, 2020	46.13	50.34	44.46	47.58	22,217,174	-1.38(-2.82%)
Feb 26, 2020	50.79	51.12	48.38	48.97	16,189,464	-1.28(-2.55%)
Feb 25, 2020	53.85	54.02	50.11	50.25	16,036,013	-3.30(-6.16%)
Feb 24, 2020	54.06	54.68	52.66	53.55	18,192,628	-3.59(-6.29%)
Feb 21, 2020	57.23	57.29	56.16	57.14	6,376,168	-0.50(-0.87%)
Feb 20, 2020	57.47	58.25	57.39	57.65	5,306,126	-0.13(-0.22%)
Feb 19, 2020	57.75	57.84	57.30	57.77	4,454,269	+0.19(+0.33%)
Feb 18, 2020	57.73	58.32	57.28	57.58	5,802,914	-0.18(-0.31%)
Feb 14, 2020	58.09	58.32	57.45	57.76	3,885,178	-0.23(-0.39%)
Feb 13, 2020	57.61	58.06	57.22	57.99	4,437,979	-0.33(-0.57%)
Feb 12, 2020	58.14	58.76	58.03	58.32	5,329,731	+0.79(+1.38%)
Feb 11, 2020	56.98	57.96	56.85	57.52	4,656,003	+0.93(+1.65%)
Feb 10, 2020	56.43	57.00	56.32	56.59	4,628,900	-0.21(-0.36%)
Feb 07, 2020	56.84	57.12	56.41	56.80	3,912,506	-0.25(-0.45%)
Feb 06, 2020	58.64	58.87	56.90	57.05	5,311,465	-0.70(-1.21%)
Feb 05, 2020	57.83	58.15	57.47	57.75	6,186,722	+0.94(+1.66%)
Feb 04, 2020	56.09	57.27	56.04	56.81	7,015,369	+1.85(+3.37%)

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.