Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.83	18.98	18.43	18.57	31,145,870	-0.95(-4.86%)
Apr 29, 2020	18.78	19.57	18.75	19.51	32,201,266	+1.03(+5.58%)
Apr 28, 2020	18.24	18.60	17.98	18.48	37,152,416	+1.10(+6.32%)
Apr 27, 2020	17.29	17.64	17.04	17.38	27,452,580	+0.71(+4.24%)
Apr 24, 2020	17.40	17.45	15.91	16.68	58,785,164	-1.27(-7.09%)
Apr 23, 2020	18.77	18.90	17.97	17.95	31,071,280	-0.84(-4.45%)
Apr 22, 2020	18.53	18.95	18.52	18.78	28,449,958	+0.65(+3.57%)
Apr 21, 2020	18.11	18.40	17.95	18.14	26,996,648	-0.62(-3.29%)
Apr 20, 2020	18.38	19.00	18.31	18.75	30,059,990	-0.23(-1.23%)
Apr 17, 2020	19.10	19.15	18.54	18.99	31,593,318	+0.41(+2.23%)
Apr 16, 2020	19.08	19.09	18.45	18.57	26,389,992	-0.37(-1.95%)
Apr 15, 2020	18.77	19.23	18.63	18.94	31,991,436	-0.47(-2.44%)
Apr 14, 2020	19.60	19.91	19.38	19.42	27,824,324	+0.26(+1.34%)
Apr 13, 2020	18.87	19.19	18.49	19.16	24,744,432	-0.14(-0.74%)
Apr 09, 2020	19.73	20.07	19.15	19.30	36,254,824	+0.00(+0.00%)
Apr 08, 2020	18.41	19.42	18.33	19.30	34,357,084	+0.87(+4.74%)
Apr 07, 2020	19.35	19.40	18.37	18.43	52,259,092	+0.78(+4.39%)
Apr 06, 2020	17.62	18.11	17.26	17.66	43,855,620	+1.26(+7.66%)
Apr 03, 2020	17.01	17.11	16.05	16.40	38,253,388	-0.96(-5.51%)
Apr 02, 2020	17.17	17.78	16.97	17.35	35,658,916	+0.37(+2.17%)
Apr 01, 2020	16.74	17.16	16.59	16.99	32,216,324	-0.75(-4.20%)
Mar 31, 2020	18.05	18.36	17.50	17.73	33,622,516	-0.33(-1.83%)
Mar 30, 2020	18.26	18.36	17.77	18.06	48,780,328	+0.16(+0.88%)
Mar 27, 2020	18.18	18.87	17.90	17.90	73,018,288	-1.80(-9.13%)
Mar 26, 2020	19.44	19.91	18.93	19.70	57,004,632	+0.86(+4.55%)
Mar 25, 2020	17.49	19.45	17.35	18.84	60,814,132	+1.29(+7.33%)
Mar 24, 2020	17.17	17.84	17.01	17.56	51,020,948	+1.89(+12.06%)
Mar 23, 2020	16.04	16.39	15.31	15.67	67,032,716	-1.14(-6.76%)
Mar 20, 2020	17.84	18.23	16.59	16.81	60,867,840	+0.10(+0.59%)
Mar 19, 2020	15.72	17.50	15.16	16.71	65,317,104	+0.61(+3.79%)
Mar 18, 2020	16.67	17.52	15.34	16.10	51,455,568	-2.94(-15.45%)
Mar 17, 2020	18.24	19.42	17.46	19.04	66,822,152	+2.20(+13.05%)
Mar 16, 2020	18.37	19.36	16.82	16.84	81,539,800	-5.06(-23.09%)
Mar 13, 2020	22.13	22.16	19.01	21.90	82,305,288	+3.28(+17.62%)
Mar 12, 2020	18.81	20.32	17.80	18.62	96,215,624	-3.72(-16.64%)
Mar 11, 2020	24.01	24.17	21.02	22.34	101,227,800	-2.36(-9.54%)
Mar 10, 2020	23.96	24.71	23.21	24.69	63,367,876	+2.27(+10.14%)
Mar 09, 2020	23.05	23.81	22.42	22.42	97,862,816	-4.00(-15.13%)
Mar 06, 2020	26.36	26.91	26.05	26.42	100,327,072	-1.17(-4.26%)
Mar 05, 2020	28.34	28.48	27.05	27.59	72,324,224	-1.60(-5.47%)
Mar 04, 2020	29.36	29.45	28.67	29.19	42,543,156	+0.22(+0.75%)
Mar 03, 2020	29.55	30.36	28.72	28.97	84,752,416	-0.68(-2.28%)
Mar 02, 2020	29.07	29.73	28.77	29.64	77,112,144	+0.78(+2.69%)
Feb 28, 2020	27.84	28.91	27.53	28.87	75,788,456	+0.44(+1.54%)
Feb 27, 2020	28.72	29.73	28.27	28.43	86,052,912	-1.07(-3.62%)
Feb 26, 2020	30.11	30.48	29.34	29.50	81,015,464	-0.43(-1.43%)
Feb 25, 2020	30.74	30.77	29.55	29.93	47,490,152	-0.43(-1.41%)
Feb 24, 2020	30.78	30.83	30.11	30.36	54,083,580	-1.60(-4.99%)
Feb 21, 2020	31.82	32.14	31.68	31.95	38,378,424	-0.29(-0.89%)
Feb 20, 2020	32.72	32.84	32.23	32.24	38,545,820	-0.81(-2.44%)
Feb 19, 2020	32.79	33.06	32.77	33.05	21,386,860	+0.44(+1.36%)
Feb 18, 2020	32.59	32.69	32.32	32.60	26,979,594	-0.41(-1.23%)
Feb 14, 2020	33.23	33.23	32.79	33.01	25,520,286	+0.14(+0.44%)
Feb 13, 2020	33.08	33.19	32.81	32.87	29,554,644	-0.33(-1.00%)
Feb 12, 2020	33.14	33.62	32.99	33.20	30,989,154	+0.15(+0.46%)
Feb 11, 2020	32.84	33.11	32.78	33.05	38,426,340	+0.69(+2.14%)
Feb 10, 2020	32.48	32.53	32.13	32.35	43,209,596	-0.29(-0.90%)
Feb 07, 2020	33.01	33.04	32.62	32.65	34,719,988	-0.59(-1.79%)
Feb 06, 2020	34.24	34.24	33.12	33.24	41,047,296	-0.62(-1.82%)
Feb 05, 2020	34.26	34.35	33.78	33.86	34,102,940	+0.20(+0.60%)
Feb 04, 2020	33.88	34.03	33.56	33.66	32,448,280	+0.22(+0.65%)

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.