Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.88	16.01	14.77	14.91	10,919,791	-0.98(-6.15%)
Apr 29, 2020	14.51	16.00	14.45	15.89	12,705,689	+1.96(+14.10%)
Apr 28, 2020	13.36	14.02	13.28	13.92	7,261,689	+0.72(+5.44%)
Apr 27, 2020	12.99	13.31	12.60	13.21	7,920,383	+0.18(+1.35%)
Apr 24, 2020	13.32	13.43	12.93	13.03	7,288,870	-0.08(-0.57%)
Apr 23, 2020	13.41	13.71	13.08	13.11	9,691,829	+0.14(+1.10%)
Apr 22, 2020	12.75	13.02	12.51	12.96	9,996,184	+0.79(+6.52%)
Apr 21, 2020	11.92	12.35	11.69	12.17	12,702,149	-0.15(-1.22%)
Apr 20, 2020	11.79	12.96	11.68	12.32	11,986,401	-0.40(-3.15%)
Apr 17, 2020	12.11	12.84	11.99	12.72	8,909,032	+0.77(+6.43%)
Apr 16, 2020	12.52	12.71	11.94	11.95	9,367,801	-0.73(-5.73%)
Apr 15, 2020	13.16	13.16	12.43	12.68	7,777,062	-0.89(-6.58%)
Apr 14, 2020	13.45	14.01	13.37	13.57	9,624,216	-0.09(-0.67%)
Apr 13, 2020	14.14	14.18	13.44	13.67	8,992,402	+0.06(+0.43%)
Apr 09, 2020	14.31	14.68	13.18	13.61	16,103,444	-0.31(-2.22%)
Apr 08, 2020	13.82	14.28	13.56	13.92	10,031,662	+0.14(+1.03%)
Apr 07, 2020	14.83	15.17	13.70	13.77	16,126,922	-0.38(-2.71%)
Apr 06, 2020	13.78	14.27	13.13	14.16	10,789,910	+0.59(+4.37%)
Apr 03, 2020	14.85	14.98	12.99	13.57	12,040,171	-0.51(-3.62%)
Apr 02, 2020	14.23	16.00	13.09	14.07	30,242,328	+1.04(+7.94%)
Apr 01, 2020	12.55	13.89	12.36	13.04	17,946,750	-0.16(-1.20%)
Mar 31, 2020	11.68	13.43	11.54	13.20	30,390,254	+1.99(+17.73%)
Mar 30, 2020	9.648	11.39	9.455	11.21	31,572,198	+1.41(+14.41%)
Mar 27, 2020	10.24	10.27	9.677	9.798	22,847,592	-0.88(-8.22%)
Mar 26, 2020	11.40	11.81	10.54	10.68	19,234,028	-0.56(-4.98%)
Mar 25, 2020	10.45	11.59	9.898	11.23	12,897,426	+1.22(+12.18%)
Mar 24, 2020	9.606	10.07	9.146	10.02	28,266,356	+1.15(+13.01%)
Mar 23, 2020	9.197	9.539	8.520	8.862	18,091,884	-0.40(-4.33%)
Mar 20, 2020	9.606	9.948	9.055	9.263	19,854,490	+0.32(+3.55%)
Mar 19, 2020	8.862	9.323	8.620	8.946	15,169,634	+0.22(+2.49%)
Mar 18, 2020	9.531	10.15	8.019	8.729	15,365,612	-1.79(-17.00%)
Mar 17, 2020	11.37	11.39	9.689	10.52	16,684,589	-0.79(-6.95%)
Mar 16, 2020	12.02	12.29	11.03	11.30	9,694,127	-2.26(-16.69%)
Mar 13, 2020	13.82	13.82	12.31	13.57	12,043,403	+1.18(+9.51%)
Mar 12, 2020	14.64	14.68	12.27	12.39	12,922,721	-3.38(-21.45%)
Mar 11, 2020	16.35	16.56	15.05	15.77	10,880,534	-1.11(-6.58%)
Mar 10, 2020	17.94	17.98	16.01	16.88	12,479,146	-0.01(-0.05%)
Mar 09, 2020	16.01	18.59	15.10	16.89	17,421,478	-4.03(-19.25%)
Mar 06, 2020	21.17	21.48	20.49	20.92	8,969,969	-0.78(-3.58%)
Mar 05, 2020	21.93	22.15	21.48	21.69	4,603,042	-0.62(-2.77%)
Mar 04, 2020	22.38	22.48	22.00	22.31	5,065,270	+0.28(+1.29%)
Mar 03, 2020	23.05	23.05	21.99	22.03	5,716,537	-0.82(-3.59%)
Mar 02, 2020	22.96	22.99	22.23	22.85	8,460,259	+0.08(+0.36%)
Feb 28, 2020	22.29	22.76	22.00	22.76	10,501,076	-0.03(-0.14%)
Feb 27, 2020	22.92	23.26	22.52	22.80	9,116,984	-0.66(-2.81%)
Feb 26, 2020	24.06	24.25	23.44	23.46	4,454,321	-0.56(-2.34%)
Feb 25, 2020	24.28	24.33	23.83	24.02	5,951,041	-0.21(-0.88%)
Feb 24, 2020	24.35	24.40	24.15	24.23	4,725,298	-0.83(-3.32%)
Feb 21, 2020	25.02	25.16	24.78	25.06	2,608,385	-0.06(-0.23%)
Feb 20, 2020	25.15	25.44	25.02	25.12	3,394,950	-0.02(-0.07%)
Feb 19, 2020	24.87	25.20	24.82	25.14	4,652,675	+0.40(+1.60%)
Feb 18, 2020	24.47	24.85	24.42	24.74	10,345,187	+0.18(+0.74%)
Feb 14, 2020	24.45	24.57	24.36	24.56	3,096,525	+0.22(+0.91%)
Feb 13, 2020	24.21	24.36	24.18	24.34	2,868,632	-0.03(-0.13%)
Feb 12, 2020	24.57	24.64	24.15	24.37	3,419,235	+0.12(+0.48%)
Feb 11, 2020	24.45	24.47	24.21	24.26	3,122,272	+0.05(+0.20%)
Feb 10, 2020	23.85	24.23	23.66	24.21	5,854,549	+0.21(+0.86%)
Feb 07, 2020	24.26	24.33	23.87	24.00	8,879,398	-0.49(-1.99%)
Feb 06, 2020	25.18	25.21	24.27	24.49	6,565,829	-0.90(-3.54%)
Feb 05, 2020	25.19	25.49	25.06	25.39	5,119,620	+0.62(+2.50%)
Feb 04, 2020	25.29	25.35	24.74	24.77	4,165,694	-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.