Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.89	16.02	14.78	14.92	10,913,067	-0.98(-6.15%)
Apr 29, 2020	14.52	16.01	14.46	15.90	12,697,866	+1.96(+14.10%)
Apr 28, 2020	13.37	14.02	13.29	13.93	7,257,218	+0.72(+5.44%)
Apr 27, 2020	13.00	13.31	12.61	13.21	7,915,506	+0.18(+1.35%)
Apr 24, 2020	13.33	13.44	12.94	13.04	7,284,382	-0.08(-0.57%)
Apr 23, 2020	13.41	13.72	13.09	13.11	9,685,861	+0.14(+1.10%)
Apr 22, 2020	12.75	13.03	12.52	12.97	9,990,029	+0.79(+6.52%)
Apr 21, 2020	11.93	12.36	11.69	12.18	12,694,328	-0.15(-1.22%)
Apr 20, 2020	11.80	12.97	11.68	12.33	11,979,021	-0.40(-3.15%)
Apr 17, 2020	12.12	12.85	11.99	12.73	8,903,546	+0.77(+6.43%)
Apr 16, 2020	12.53	12.72	11.94	11.96	9,362,033	-0.73(-5.73%)
Apr 15, 2020	13.16	13.16	12.44	12.69	7,772,273	-0.89(-6.58%)
Apr 14, 2020	13.46	14.02	13.38	13.58	9,618,290	-0.09(-0.67%)
Apr 13, 2020	14.15	14.19	13.45	13.67	8,986,865	+0.06(+0.43%)
Apr 09, 2020	14.32	14.69	13.19	13.62	16,093,529	-0.31(-2.22%)
Apr 08, 2020	13.83	14.28	13.57	13.92	10,025,485	+0.14(+1.03%)
Apr 07, 2020	14.84	15.18	13.71	13.78	16,116,992	-0.38(-2.71%)
Apr 06, 2020	13.79	14.28	13.14	14.17	10,783,266	+0.59(+4.37%)
Apr 03, 2020	14.86	14.99	13.00	13.57	12,032,757	-0.51(-3.62%)
Apr 02, 2020	14.24	16.01	13.10	14.08	30,223,706	+1.04(+7.94%)
Apr 01, 2020	12.55	13.90	12.37	13.05	17,935,698	-0.16(-1.20%)
Mar 31, 2020	11.68	13.44	11.54	13.21	30,371,540	+1.99(+17.73%)
Mar 30, 2020	9.654	11.40	9.461	11.22	31,552,758	+1.41(+14.41%)
Mar 27, 2020	10.25	10.28	9.683	9.804	22,833,524	-0.88(-8.22%)
Mar 26, 2020	11.41	11.82	10.55	10.68	19,222,186	-0.56(-4.98%)
Mar 25, 2020	10.46	11.59	9.904	11.24	12,889,484	+1.22(+12.18%)
Mar 24, 2020	9.612	10.07	9.152	10.02	28,248,952	+1.15(+13.01%)
Mar 23, 2020	9.202	9.545	8.525	8.868	18,080,746	-0.40(-4.33%)
Mar 20, 2020	9.612	9.954	9.060	9.269	19,842,264	+0.32(+3.55%)
Mar 19, 2020	8.868	9.328	8.625	8.951	15,160,293	+0.22(+2.49%)
Mar 18, 2020	9.537	10.15	8.024	8.734	15,356,151	-1.79(-17.00%)
Mar 17, 2020	11.38	11.40	9.695	10.52	16,674,316	-0.79(-6.95%)
Mar 16, 2020	12.03	12.29	11.03	11.31	9,688,158	-2.26(-16.69%)
Mar 13, 2020	13.83	13.83	12.32	13.57	12,035,988	+1.18(+9.51%)
Mar 12, 2020	14.65	14.69	12.28	12.39	12,914,764	-3.38(-21.45%)
Mar 11, 2020	16.36	16.57	15.06	15.78	10,873,834	-1.11(-6.58%)
Mar 10, 2020	17.95	17.99	16.02	16.89	12,471,462	-0.01(-0.05%)
Mar 09, 2020	16.02	18.60	15.11	16.90	17,410,750	-4.03(-19.25%)
Mar 06, 2020	21.18	21.49	20.50	20.93	8,964,446	-0.78(-3.58%)
Mar 05, 2020	21.95	22.17	21.50	21.71	4,600,208	-0.62(-2.77%)
Mar 04, 2020	22.39	22.49	22.02	22.32	5,062,151	+0.28(+1.29%)
Mar 03, 2020	23.07	23.07	22.01	22.04	5,713,017	-0.82(-3.59%)
Mar 02, 2020	22.98	23.00	22.24	22.86	8,455,050	+0.08(+0.36%)
Feb 28, 2020	22.31	22.78	22.01	22.78	10,494,610	-0.03(-0.14%)
Feb 27, 2020	22.93	23.27	22.54	22.81	9,111,370	-0.66(-2.81%)
Feb 26, 2020	24.07	24.26	23.45	23.47	4,451,579	-0.56(-2.34%)
Feb 25, 2020	24.30	24.35	23.84	24.03	5,947,376	-0.21(-0.89%)
Feb 24, 2020	24.36	24.42	24.16	24.25	4,722,389	-0.83(-3.32%)
Feb 21, 2020	25.04	25.17	24.80	25.08	2,606,779	-0.06(-0.23%)
Feb 20, 2020	25.16	25.45	25.04	25.14	3,392,860	-0.02(-0.07%)
Feb 19, 2020	24.89	25.21	24.83	25.15	4,649,810	+0.40(+1.60%)
Feb 18, 2020	24.49	24.87	24.44	24.76	10,338,818	+0.18(+0.74%)
Feb 14, 2020	24.47	24.58	24.37	24.58	3,094,619	+0.22(+0.91%)
Feb 13, 2020	24.23	24.37	24.20	24.35	2,866,866	-0.03(-0.14%)
Feb 12, 2020	24.58	24.65	24.16	24.39	3,417,129	+0.12(+0.48%)
Feb 11, 2020	24.47	24.49	24.23	24.27	3,120,349	+0.05(+0.20%)
Feb 10, 2020	23.87	24.24	23.68	24.22	5,850,944	+0.21(+0.86%)
Feb 07, 2020	24.28	24.35	23.88	24.02	8,873,931	-0.49(-1.99%)
Feb 06, 2020	25.20	25.23	24.29	24.50	6,561,787	-0.90(-3.54%)
Feb 05, 2020	25.20	25.50	25.07	25.40	5,116,468	+0.62(+2.50%)
Feb 04, 2020	25.30	25.37	24.76	24.78	4,163,129	-0.07(-0.27%)

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.