Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.92	17.29	16.19	16.81	27,869,324	-0.63(-3.61%)
Apr 29, 2020	16.58	17.61	16.46	17.44	33,007,936	+1.65(+10.44%)
Apr 28, 2020	16.48	16.48	15.08	15.79	28,928,028	+0.58(+3.81%)
Apr 27, 2020	14.24	15.48	14.09	15.22	30,528,128	+1.29(+9.25%)
Apr 24, 2020	13.88	14.12	13.49	13.93	19,183,794	+0.16(+1.16%)
Apr 23, 2020	13.71	14.03	13.61	13.77	24,754,152	+0.49(+3.69%)
Apr 22, 2020	13.57	13.63	13.13	13.28	14,037,343	+0.10(+0.76%)
Apr 21, 2020	13.00	13.49	12.78	13.18	19,204,036	-0.34(-2.51%)
Apr 20, 2020	13.44	14.30	13.34	13.52	24,080,206	-0.55(-3.91%)
Apr 17, 2020	14.88	14.93	13.73	14.07	34,079,788	+0.26(+1.88%)
Apr 16, 2020	14.20	14.40	13.46	13.81	20,727,104	-0.60(-4.16%)
Apr 15, 2020	14.39	14.65	14.00	14.41	20,132,118	-0.62(-4.12%)
Apr 14, 2020	14.39	15.08	14.01	15.03	26,950,202	+0.93(+6.59%)
Apr 13, 2020	14.79	14.79	13.39	14.10	30,435,360	-0.44(-3.02%)
Apr 09, 2020	16.22	16.42	14.04	14.54	40,540,216	-0.45(-3.00%)
Apr 08, 2020	14.10	15.27	13.86	14.99	30,166,492	+1.37(+10.05%)
Apr 07, 2020	15.16	15.71	13.39	13.62	41,124,872	+0.72(+5.58%)
Apr 06, 2020	11.63	13.06	11.61	12.90	32,873,084	+2.33(+22.02%)
Apr 03, 2020	11.65	11.96	9.990	10.57	37,839,672	-0.93(-8.08%)
Apr 02, 2020	11.55	12.18	11.21	11.50	20,591,580	-0.26(-2.21%)
Apr 01, 2020	11.00	12.21	10.59	11.76	30,348,226	-0.03(-0.25%)
Mar 31, 2020	11.93	12.38	11.54	11.79	25,967,250	+0.27(+2.34%)
Mar 30, 2020	11.54	12.36	10.49	11.52	32,852,218	-0.66(-5.41%)
Mar 27, 2020	12.74	12.95	12.09	12.18	37,063,308	-1.26(-9.37%)
Mar 26, 2020	13.24	15.29	12.86	13.44	46,222,860	+0.50(+3.86%)
Mar 25, 2020	14.44	14.71	11.59	12.94	53,385,948	+0.77(+6.32%)
Mar 24, 2020	11.44	12.89	10.65	12.17	51,989,664	+3.03(+33.12%)
Mar 23, 2020	9.720	9.810	8.911	9.141	31,149,272	+0.04(+0.44%)
Mar 20, 2020	8.881	11.15	8.662	9.101	56,247,304	+1.41(+18.31%)
Mar 19, 2020	7.163	9.231	6.444	7.692	39,243,776	+0.56(+7.84%)
Mar 18, 2020	8.991	9.021	5.894	7.133	47,722,296	-2.41(-25.24%)
Mar 17, 2020	10.91	11.00	8.991	9.541	31,236,136	-0.70(-6.83%)
Mar 16, 2020	12.49	14.05	10.21	10.24	32,053,090	-5.18(-33.61%)
Mar 13, 2020	15.98	16.80	14.02	15.42	41,181,944	+0.18(+1.18%)
Mar 12, 2020	16.48	17.56	14.84	15.25	34,827,824	-2.82(-15.60%)
Mar 11, 2020	20.08	20.08	17.73	18.06	47,192,888	-2.71(-13.03%)
Mar 10, 2020	18.89	21.40	17.88	20.77	43,928,516	+2.91(+16.27%)
Mar 09, 2020	18.58	19.56	17.51	17.86	26,239,330	-2.36(-11.66%)
Mar 06, 2020	19.42	21.39	19.20	20.22	19,715,210	-0.21(-1.02%)
Mar 05, 2020	22.34	22.43	20.27	20.43	23,086,352	-2.68(-11.59%)
Mar 04, 2020	23.32	23.49	22.28	23.11	15,000,410	+0.00(+0.00%)
Mar 03, 2020	24.84	25.33	22.91	23.11	15,822,255	-1.74(-6.99%)
Mar 02, 2020	24.40	24.85	23.07	24.84	15,777,694	+0.49(+2.00%)
Feb 28, 2020	24.57	25.05	23.70	24.36	18,550,912	-0.95(-3.76%)
Feb 27, 2020	25.78	26.83	24.92	25.31	14,514,831	-1.18(-4.46%)
Feb 26, 2020	27.89	27.94	26.25	26.49	17,123,344	-1.17(-4.23%)
Feb 25, 2020	29.70	29.81	27.52	27.66	14,317,269	-1.79(-6.09%)
Feb 24, 2020	29.83	29.98	29.23	29.45	11,762,305	-1.68(-5.38%)
Feb 21, 2020	31.49	31.64	30.97	31.13	8,104,604	-0.94(-2.94%)
Feb 20, 2020	31.61	32.08	31.44	32.07	6,788,384	+0.25(+0.78%)
Feb 19, 2020	31.98	32.08	31.67	31.82	6,158,304	+0.07(+0.22%)
Feb 18, 2020	31.28	31.82	31.24	31.75	9,464,746	+0.50(+1.59%)
Feb 14, 2020	31.53	31.58	30.73	31.26	10,361,099	-0.28(-0.88%)
Feb 13, 2020	31.98	32.74	31.34	31.54	15,895,327	-1.84(-5.53%)
Feb 12, 2020	32.73	33.50	32.65	33.38	12,471,071	+0.94(+2.90%)
Feb 11, 2020	32.10	32.59	31.97	32.44	5,550,302	+0.60(+1.87%)
Feb 10, 2020	30.98	31.87	30.96	31.84	5,156,501	+0.74(+2.39%)
Feb 07, 2020	31.73	31.88	30.99	31.10	7,261,784	-1.11(-3.45%)
Feb 06, 2020	32.39	32.49	32.18	32.21	4,112,681	+0.11(+0.34%)
Feb 05, 2020	32.42	32.60	31.91	32.10	3,879,830	+0.12(+0.37%)
Feb 04, 2020	31.29	32.16	31.29	31.98	5,969,736	+1.03(+3.33%)

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.