Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.68	21.05	20.07	20.38	22,435,292	-0.66(-3.13%)
Apr 29, 2020	21.14	21.42	20.54	21.04	26,244,244	-0.32(-1.52%)
Apr 28, 2020	20.98	21.52	20.61	21.37	21,613,390	+0.02(+0.11%)
Apr 27, 2020	21.44	21.68	20.83	21.34	19,203,692	-0.13(-0.63%)
Apr 24, 2020	21.60	21.93	21.24	21.48	34,868,120	+0.29(+1.35%)
Apr 23, 2020	21.35	22.59	21.06	21.19	38,932,416	+0.21(+0.98%)
Apr 22, 2020	20.33	21.07	20.26	20.99	26,530,280	+1.32(+6.69%)
Apr 21, 2020	19.10	19.92	19.06	19.67	21,860,198	-0.08(-0.40%)
Apr 20, 2020	19.27	20.19	19.27	19.75	22,761,744	+0.30(+1.55%)
Apr 17, 2020	18.58	19.54	18.35	19.45	35,978,000	-0.36(-1.84%)
Apr 16, 2020	19.42	19.90	19.31	19.81	24,341,520	+0.42(+2.17%)
Apr 15, 2020	18.81	19.57	18.58	19.39	25,655,062	+0.03(+0.16%)
Apr 14, 2020	19.26	19.85	18.89	19.36	41,884,444	+0.05(+0.25%)
Apr 13, 2020	17.83	19.62	17.63	19.31	41,614,868	+1.47(+8.26%)
Apr 09, 2020	16.57	17.89	16.41	17.84	40,096,632	+1.66(+10.29%)
Apr 08, 2020	15.99	16.30	15.83	16.18	14,635,553	+0.08(+0.49%)
Apr 07, 2020	16.24	16.35	15.74	16.10	20,819,084	-0.19(-1.17%)
Apr 06, 2020	16.25	16.75	16.03	16.29	22,008,182	+0.48(+3.01%)
Apr 03, 2020	15.64	16.14	15.64	15.81	17,950,956	+0.08(+0.50%)
Apr 02, 2020	15.14	16.35	15.03	15.73	31,433,838	+0.78(+5.19%)
Apr 01, 2020	14.59	15.20	14.47	14.95	22,801,256	+0.44(+3.00%)
Mar 31, 2020	14.95	15.19	14.48	14.52	24,351,186	-0.77(-5.03%)
Mar 30, 2020	15.22	15.56	14.88	15.29	28,404,672	+0.04(+0.26%)
Mar 27, 2020	15.14	15.68	15.03	15.25	28,327,344	-0.27(-1.74%)
Mar 26, 2020	15.49	15.99	14.83	15.52	30,615,688	+0.37(+2.46%)
Mar 25, 2020	15.20	15.64	14.60	15.15	39,065,096	-0.31(-2.00%)
Mar 24, 2020	14.88	15.67	14.37	15.45	43,617,772	+2.04(+15.18%)
Mar 23, 2020	13.00	14.16	12.97	13.42	42,646,692	+0.83(+6.61%)
Mar 20, 2020	13.20	13.47	12.32	12.59	25,451,456	-0.16(-1.24%)
Mar 19, 2020	12.31	14.14	11.10	12.74	29,007,302	+0.16(+1.26%)
Mar 18, 2020	13.54	14.25	12.24	12.59	38,145,436	-1.45(-10.33%)
Mar 17, 2020	12.85	14.73	12.78	14.04	40,444,216	+1.09(+8.45%)
Mar 16, 2020	10.47	13.59	10.03	12.94	46,197,400	+0.52(+4.21%)
Mar 13, 2020	13.83	13.96	11.94	12.42	39,255,392	-0.96(-7.17%)
Mar 12, 2020	13.45	14.27	12.26	13.38	42,330,516	-1.51(-10.17%)
Mar 11, 2020	15.48	15.77	14.67	14.89	27,843,798	-0.86(-5.44%)
Mar 10, 2020	15.89	16.19	15.12	15.75	28,970,644	-0.05(-0.30%)
Mar 09, 2020	16.25	16.56	15.77	15.79	29,809,522	-1.03(-6.12%)
Mar 06, 2020	17.05	17.30	16.18	16.83	35,397,068	+0.06(+0.33%)
Mar 05, 2020	16.55	16.93	16.35	16.77	35,199,056	+0.48(+2.97%)
Mar 04, 2020	16.64	16.68	15.98	16.29	29,352,996	-0.06(-0.34%)
Mar 03, 2020	15.99	16.86	15.61	16.34	40,918,180	+0.60(+3.83%)
Mar 02, 2020	15.39	15.80	15.17	15.74	31,912,286	+0.65(+4.31%)
Feb 28, 2020	14.54	15.16	14.29	15.09	51,216,216	-0.59(-3.74%)
Feb 27, 2020	16.94	17.00	15.60	15.68	35,672,900	-0.91(-5.48%)
Feb 26, 2020	16.51	16.81	16.43	16.58	23,590,622	-0.13(-0.75%)
Feb 25, 2020	17.06	17.36	16.70	16.71	33,690,552	-0.61(-3.54%)
Feb 24, 2020	17.69	17.75	17.09	17.32	37,081,836	+0.46(+2.75%)
Feb 21, 2020	16.87	16.99	16.65	16.86	25,377,764	+0.53(+3.23%)
Feb 20, 2020	16.47	16.76	16.29	16.33	21,095,242	-0.18(-1.10%)
Feb 19, 2020	16.36	16.55	16.04	16.51	25,657,936	+0.33(+2.04%)
Feb 18, 2020	15.61	16.24	15.53	16.18	35,558,860	+0.68(+4.36%)
Feb 14, 2020	14.94	15.51	14.89	15.51	25,680,806	+0.62(+4.17%)
Feb 13, 2020	14.61	15.07	14.59	14.89	19,410,198	+0.41(+2.83%)
Feb 12, 2020	14.56	14.69	14.31	14.48	15,040,531	-0.02(-0.16%)
Feb 11, 2020	14.45	14.66	14.36	14.50	13,201,899	+0.01(+0.05%)
Feb 10, 2020	14.36	14.56	14.28	14.49	10,383,127	+0.19(+1.32%)
Feb 07, 2020	14.51	14.59	14.22	14.30	11,106,396	-0.13(-0.87%)
Feb 06, 2020	14.25	14.54	14.19	14.43	9,501,141	+0.26(+1.83%)
Feb 05, 2020	14.15	14.29	14.12	14.17	9,392,868	+0.00(+0.00%)
Feb 04, 2020	14.16	14.27	13.86	14.17	19,811,044	-0.20(-1.42%)

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.