Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.24	21.49	20.92	20.99	26,441,756	-0.61(-2.82%)
Apr 29, 2020	21.67	21.95	21.48	21.60	12,836,062	+0.41(+1.94%)
Apr 28, 2020	21.28	21.43	20.86	21.18	18,941,584	+0.14(+0.66%)
Apr 27, 2020	20.76	21.16	20.52	21.04	22,715,744	+0.82(+4.06%)
Apr 24, 2020	19.83	20.28	19.45	20.22	12,595,017	+0.74(+3.82%)
Apr 23, 2020	20.25	20.32	19.43	19.48	14,712,458	+0.18(+0.95%)
Apr 22, 2020	19.22	19.78	18.85	19.30	16,643,668	+0.45(+2.37%)
Apr 21, 2020	18.80	19.11	18.63	18.85	14,402,628	-0.48(-2.49%)
Apr 20, 2020	19.33	19.83	19.10	19.33	15,138,373	-0.56(-2.82%)
Apr 17, 2020	19.94	20.17	19.66	19.89	21,577,076	+0.67(+3.51%)
Apr 16, 2020	19.40	19.40	18.69	19.22	15,549,563	-0.08(-0.41%)
Apr 15, 2020	19.13	19.33	18.98	19.30	10,036,908	-0.52(-2.64%)
Apr 14, 2020	19.68	20.09	19.66	19.82	10,239,229	+0.31(+1.58%)
Apr 13, 2020	20.06	20.24	19.31	19.51	13,209,971	-0.77(-3.80%)
Apr 09, 2020	20.25	20.53	20.00	20.28	16,253,732	+0.15(+0.76%)
Apr 08, 2020	19.72	20.24	19.58	20.13	11,902,057	+0.75(+3.88%)
Apr 07, 2020	20.39	20.54	19.27	19.38	17,821,624	-0.04(-0.20%)
Apr 06, 2020	19.22	19.55	18.77	19.42	20,470,424	+1.43(+7.93%)
Apr 03, 2020	17.94	18.27	17.71	17.99	16,636,202	-0.03(-0.16%)
Apr 02, 2020	17.17	18.10	16.99	18.02	17,227,318	+0.64(+3.66%)
Apr 01, 2020	17.14	17.50	16.87	17.38	14,843,486	-0.78(-4.28%)
Mar 31, 2020	18.29	18.43	17.85	18.16	17,645,760	-0.23(-1.24%)
Mar 30, 2020	17.78	18.46	17.66	18.39	15,871,088	+0.55(+3.07%)
Mar 27, 2020	17.83	18.32	17.44	17.84	17,635,612	-0.72(-3.89%)
Mar 26, 2020	18.10	18.74	17.69	18.56	20,089,768	+0.65(+3.61%)
Mar 25, 2020	17.46	19.19	17.43	17.91	24,165,458	+0.33(+1.86%)
Mar 24, 2020	16.15	17.65	15.69	17.59	24,019,520	+2.48(+16.45%)
Mar 23, 2020	15.66	16.09	14.83	15.10	24,082,980	-0.70(-4.43%)
Mar 20, 2020	17.27	17.49	15.72	15.80	31,121,482	-1.63(-9.34%)
Mar 19, 2020	16.01	17.81	15.46	17.43	19,226,146	+1.28(+7.93%)
Mar 18, 2020	16.06	16.63	15.23	16.15	24,863,592	-1.04(-6.06%)
Mar 17, 2020	15.69	17.41	15.26	17.19	27,839,478	+1.69(+10.89%)
Mar 16, 2020	15.53	16.91	15.07	15.51	35,591,944	-2.86(-15.55%)
Mar 13, 2020	17.90	18.63	17.12	18.36	38,730,812	+1.44(+8.48%)
Mar 12, 2020	16.97	17.87	16.44	16.92	38,678,540	-1.55(-8.40%)
Mar 11, 2020	19.30	19.59	18.40	18.48	34,310,180	-1.45(-7.27%)
Mar 10, 2020	19.75	20.01	18.81	19.93	25,980,606	+0.79(+4.12%)
Mar 09, 2020	19.95	20.20	18.88	19.14	26,714,954	-2.49(-11.52%)
Mar 06, 2020	20.90	21.81	20.83	21.63	16,376,488	-0.22(-1.03%)
Mar 05, 2020	22.16	22.37	21.75	21.85	15,446,299	-0.96(-4.22%)
Mar 04, 2020	22.14	22.89	21.99	22.82	17,597,130	+0.98(+4.48%)
Mar 03, 2020	22.25	23.15	21.72	21.84	25,629,392	-0.58(-2.60%)
Mar 02, 2020	22.28	22.63	21.86	22.42	33,607,444	+0.10(+0.43%)
Feb 28, 2020	22.20	22.49	21.68	22.32	36,413,584	-0.58(-2.52%)
Feb 27, 2020	23.34	23.91	22.87	22.90	27,442,746	-0.88(-3.70%)
Feb 26, 2020	24.04	24.23	23.60	23.78	21,731,150	-0.08(-0.34%)
Feb 25, 2020	24.67	24.83	23.81	23.86	28,184,978	-0.79(-3.19%)
Feb 24, 2020	24.62	24.82	24.51	24.65	23,800,156	-0.47(-1.89%)
Feb 21, 2020	25.23	25.40	25.09	25.12	12,202,607	-0.28(-1.11%)
Feb 20, 2020	25.29	25.46	25.14	25.41	7,099,165	+0.09(+0.35%)
Feb 19, 2020	25.20	25.34	25.14	25.32	7,130,527	+0.21(+0.83%)
Feb 18, 2020	25.06	25.29	24.94	25.11	8,660,747	-0.03(-0.10%)
Feb 14, 2020	25.16	25.25	24.99	25.13	7,414,979	-0.08(-0.31%)
Feb 13, 2020	25.04	25.25	24.92	25.21	7,735,008	+0.11(+0.45%)
Feb 12, 2020	24.98	25.11	24.78	25.10	8,732,649	+0.30(+1.23%)
Feb 11, 2020	24.94	25.09	24.76	24.80	9,431,518	-0.11(-0.46%)
Feb 10, 2020	24.44	24.92	24.41	24.91	10,400,965	+0.32(+1.30%)
Feb 07, 2020	24.92	25.01	24.53	24.59	9,808,951	-0.14(-0.57%)
Feb 06, 2020	24.80	24.84	24.57	24.73	7,163,235	+0.05(+0.19%)
Feb 05, 2020	24.89	24.89	24.60	24.69	11,396,848	+0.13(+0.51%)
Feb 04, 2020	24.71	24.81	24.49	24.56	9,302,867	+0.21(+0.87%)

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.