Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.09	26.35	25.45	25.85	33,118,338	-0.85(-3.17%)
Apr 29, 2020	26.78	27.10	26.38	26.70	43,230,988	+1.01(+3.91%)
Apr 28, 2020	26.34	26.62	25.44	25.69	39,530,836	+0.41(+1.62%)
Apr 27, 2020	24.36	25.43	24.17	25.28	44,483,136	+1.33(+5.54%)
Apr 24, 2020	23.85	24.28	23.47	23.95	39,526,772	+0.35(+1.47%)
Apr 23, 2020	23.98	24.21	23.51	23.61	43,040,352	-0.24(-1.01%)
Apr 22, 2020	24.47	24.54	23.76	23.85	31,528,852	-0.04(-0.15%)
Apr 21, 2020	23.94	24.25	23.58	23.88	47,068,376	-0.75(-3.03%)
Apr 20, 2020	24.32	25.71	23.95	24.63	51,044,288	-0.62(-2.47%)
Apr 17, 2020	25.05	25.61	24.74	25.25	52,801,216	-0.35(-1.36%)
Apr 16, 2020	25.16	25.16	23.72	25.60	59,344,916	+0.29(+1.16%)
Apr 15, 2020	25.90	25.90	25.11	25.31	47,032,388	-1.55(-5.77%)
Apr 14, 2020	28.38	28.92	26.30	26.86	72,183,528	-1.11(-3.98%)
Apr 13, 2020	29.56	29.58	27.95	27.97	40,503,708	-1.58(-5.33%)
Apr 09, 2020	27.69	30.17	27.67	29.54	70,259,992	+2.60(+9.64%)
Apr 08, 2020	26.11	27.12	25.52	26.94	47,429,020	+1.34(+5.25%)
Apr 07, 2020	27.36	27.39	25.55	25.60	44,071,748	+0.12(+0.49%)
Apr 06, 2020	24.39	25.65	24.38	25.48	40,510,372	+2.14(+9.15%)
Apr 03, 2020	24.03	24.35	23.06	23.34	36,788,092	-0.88(-3.64%)
Apr 02, 2020	23.55	24.50	23.47	24.22	37,209,920	+0.58(+2.45%)
Apr 01, 2020	24.04	24.36	23.31	23.64	54,468,648	-1.90(-7.42%)
Mar 31, 2020	26.17	26.47	25.06	25.54	41,445,500	-1.09(-4.08%)
Mar 30, 2020	27.02	27.12	25.71	26.62	46,325,136	-0.32(-1.19%)
Mar 27, 2020	26.71	27.84	25.88	26.94	43,763,576	-0.55(-2.01%)
Mar 26, 2020	26.01	27.93	25.88	27.50	51,151,588	+1.72(+6.66%)
Mar 25, 2020	25.81	26.96	24.71	25.78	59,933,636	+0.04(+0.17%)
Mar 24, 2020	23.99	25.96	23.43	25.73	54,626,272	+3.27(+14.53%)
Mar 23, 2020	23.37	23.91	22.34	22.47	52,876,312	-1.11(-4.72%)
Mar 20, 2020	25.52	25.58	23.30	23.58	83,065,808	-1.59(-6.33%)
Mar 19, 2020	24.61	25.90	23.39	25.17	59,693,504	+0.15(+0.60%)
Mar 18, 2020	24.65	25.71	23.94	25.02	58,293,020	-1.34(-5.10%)
Mar 17, 2020	24.59	27.25	23.04	26.37	65,285,352	+2.79(+11.81%)
Mar 16, 2020	23.44	26.01	23.40	23.58	64,573,748	-3.91(-14.21%)
Mar 13, 2020	26.83	28.26	24.71	27.49	88,066,576	+3.51(+14.62%)
Mar 12, 2020	26.53	27.46	23.98	23.98	76,734,072	-4.79(-16.64%)
Mar 11, 2020	30.30	30.50	28.48	28.77	50,316,588	-2.45(-7.84%)
Mar 10, 2020	30.82	31.22	28.72	31.22	45,021,436	+2.15(+7.41%)
Mar 09, 2020	30.01	30.67	28.67	29.06	59,856,464	-3.94(-11.94%)
Mar 06, 2020	32.92	33.53	32.32	33.00	63,793,580	-1.61(-4.65%)
Mar 05, 2020	35.59	35.60	34.32	34.62	50,593,964	-2.22(-6.04%)
Mar 04, 2020	36.49	36.87	35.56	36.84	38,070,672	+0.77(+2.15%)
Mar 03, 2020	37.43	38.17	35.62	36.07	50,662,292	-1.54(-4.09%)
Mar 02, 2020	36.47	37.62	35.11	37.60	49,696,464	+1.25(+3.45%)
Feb 28, 2020	36.76	37.26	35.37	36.35	80,587,064	-1.44(-3.81%)
Feb 27, 2020	38.55	39.43	37.76	37.79	46,269,484	-1.49(-3.78%)
Feb 26, 2020	40.47	40.62	39.27	39.28	30,761,064	-0.87(-2.17%)
Feb 25, 2020	41.19	41.53	40.01	40.15	34,957,264	-1.13(-2.74%)
Feb 24, 2020	41.45	41.78	41.16	41.28	25,917,170	-1.17(-2.75%)
Feb 21, 2020	42.25	42.58	41.91	42.45	24,418,972	+0.32(+0.76%)
Feb 20, 2020	41.82	42.19	41.54	42.13	17,936,466	+0.22(+0.53%)
Feb 19, 2020	42.05	42.13	41.80	41.90	17,527,196	+0.09(+0.21%)
Feb 18, 2020	42.69	42.82	41.40	41.81	25,201,382	-1.09(-2.55%)
Feb 14, 2020	42.84	42.99	42.49	42.91	17,448,320	+0.09(+0.21%)
Feb 13, 2020	42.37	42.86	42.31	42.82	14,051,771	+0.29(+0.69%)
Feb 12, 2020	42.91	43.15	42.50	42.53	18,717,348	-0.18(-0.42%)
Feb 11, 2020	42.78	43.02	42.66	42.70	15,377,668	+0.20(+0.46%)
Feb 10, 2020	42.42	42.59	42.20	42.51	20,365,566	-0.06(-0.15%)
Feb 07, 2020	42.47	42.71	42.25	42.57	14,805,500	-0.12(-0.29%)
Feb 06, 2020	43.10	43.16	42.58	42.69	20,518,756	+0.16(+0.38%)
Feb 05, 2020	42.17	42.61	42.07	42.53	22,874,432	+0.92(+2.22%)
Feb 04, 2020	42.00	42.12	41.60	41.61	17,002,956	+0.12(+0.30%)

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.