Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.05	28.10	27.31	27.67	5,285,336	-1.03(-3.57%)
Apr 29, 2020	28.05	29.12	27.90	28.70	4,175,990	+1.60(+5.90%)
Apr 28, 2020	27.34	27.88	26.82	27.10	3,348,859	+0.71(+2.68%)
Apr 27, 2020	25.29	26.61	25.08	26.39	3,582,155	+1.53(+6.15%)
Apr 24, 2020	24.47	25.09	24.20	24.86	2,933,970	+0.62(+2.55%)
Apr 23, 2020	24.08	24.83	24.04	24.25	3,357,564	+0.31(+1.29%)
Apr 22, 2020	24.40	24.78	23.80	23.94	2,308,720	+0.05(+0.22%)
Apr 21, 2020	23.99	24.38	23.63	23.88	3,351,441	-0.84(-3.40%)
Apr 20, 2020	24.16	25.34	23.89	24.72	3,282,662	-0.17(-0.67%)
Apr 17, 2020	24.27	25.06	24.12	24.89	6,156,325	+1.89(+8.22%)
Apr 16, 2020	23.86	23.86	22.68	23.00	6,728,038	-0.82(-3.45%)
Apr 15, 2020	24.36	24.36	23.71	23.82	1,776,732	-1.64(-6.46%)
Apr 14, 2020	26.61	26.68	25.03	25.46	3,454,759	-0.37(-1.44%)
Apr 13, 2020	27.35	27.35	25.56	25.84	2,951,491	-1.38(-5.07%)
Apr 09, 2020	26.21	27.46	26.17	27.21	3,508,364	+1.89(+7.47%)
Apr 08, 2020	24.63	25.49	24.19	25.32	2,861,736	+1.16(+4.79%)
Apr 07, 2020	24.65	25.32	23.96	24.17	3,069,736	+0.87(+3.72%)
Apr 06, 2020	22.72	23.54	22.63	23.30	2,318,501	+1.69(+7.81%)
Apr 03, 2020	22.61	22.73	21.30	21.61	1,385,243	-1.00(-4.42%)
Apr 02, 2020	22.04	23.26	22.01	22.61	2,210,879	+0.37(+1.67%)
Apr 01, 2020	22.69	22.72	22.02	22.24	2,746,638	-1.59(-6.68%)
Mar 31, 2020	24.32	24.59	23.41	23.83	1,834,575	-0.65(-2.64%)
Mar 30, 2020	24.49	24.55	23.56	24.47	2,428,872	+0.07(+0.29%)
Mar 27, 2020	24.34	25.20	23.92	24.40	4,311,747	-0.94(-3.70%)
Mar 26, 2020	23.41	25.54	23.41	25.34	4,944,728	+2.05(+8.80%)
Mar 25, 2020	23.38	24.25	22.13	23.29	6,322,718	+0.44(+1.93%)
Mar 24, 2020	21.78	22.93	21.58	22.85	4,226,030	+2.40(+11.76%)
Mar 23, 2020	22.10	22.23	19.94	20.44	5,835,343	-1.85(-8.32%)
Mar 20, 2020	24.12	24.27	22.22	22.30	7,298,622	-1.58(-6.62%)
Mar 19, 2020	22.11	24.29	21.17	23.88	5,598,100	+1.45(+6.46%)
Mar 18, 2020	23.62	24.32	21.89	22.43	3,648,723	-2.80(-11.10%)
Mar 17, 2020	24.33	25.38	23.19	25.23	3,718,344	+1.34(+5.63%)
Mar 16, 2020	24.26	25.18	23.71	23.89	4,596,446	-3.54(-12.90%)
Mar 13, 2020	26.41	27.44	25.21	27.43	5,621,874	+2.85(+11.58%)
Mar 12, 2020	24.81	26.80	24.04	24.58	3,681,143	-2.39(-8.86%)
Mar 11, 2020	28.01	28.37	26.58	26.97	5,556,409	-1.98(-6.83%)
Mar 10, 2020	28.53	29.05	27.24	28.95	2,954,953	+1.77(+6.53%)
Mar 09, 2020	28.80	29.35	27.05	27.17	4,189,582	-4.69(-14.72%)
Mar 06, 2020	31.72	32.71	31.23	31.86	3,351,217	-1.33(-4.00%)
Mar 05, 2020	33.76	33.85	32.77	33.19	3,503,013	-1.68(-4.81%)
Mar 04, 2020	34.61	34.97	33.70	34.87	4,892,548	+0.70(+2.06%)
Mar 03, 2020	35.51	35.89	33.78	34.16	5,906,414	-1.38(-3.88%)
Mar 02, 2020	34.01	35.56	33.65	35.54	3,052,951	+1.51(+4.44%)
Feb 28, 2020	33.96	34.51	33.30	34.03	6,651,993	-0.97(-2.78%)
Feb 27, 2020	35.61	36.55	35.00	35.01	6,001,009	-1.45(-3.97%)
Feb 26, 2020	37.20	37.52	36.40	36.46	7,825,056	-0.58(-1.56%)
Feb 25, 2020	38.61	38.62	36.90	37.04	4,016,411	-1.56(-4.05%)
Feb 24, 2020	38.65	38.84	38.34	38.60	2,384,218	-1.24(-3.11%)
Feb 21, 2020	40.21	40.21	39.61	39.84	2,532,428	-0.54(-1.35%)
Feb 20, 2020	39.82	40.50	39.82	40.38	1,872,472	+0.42(+1.05%)
Feb 19, 2020	39.90	40.09	39.81	39.96	1,412,205	+0.24(+0.60%)
Feb 18, 2020	40.03	40.21	39.50	39.72	1,643,384	-0.52(-1.29%)
Feb 14, 2020	40.38	40.51	40.10	40.24	1,095,362	-0.25(-0.63%)
Feb 13, 2020	40.15	40.50	40.09	40.50	1,569,871	+0.18(+0.44%)
Feb 12, 2020	40.54	40.69	40.21	40.32	827,654	+0.00(+0.00%)
Feb 11, 2020	40.14	40.55	40.05	40.32	1,317,795	+0.33(+0.83%)
Feb 10, 2020	39.83	40.00	39.71	39.99	999,657	-0.02(-0.04%)
Feb 07, 2020	40.01	40.20	39.89	40.00	1,169,032	-0.32(-0.81%)
Feb 06, 2020	40.94	41.00	40.33	40.33	1,109,572	-0.40(-0.97%)
Feb 05, 2020	40.28	40.79	40.28	40.72	1,796,754	+0.91(+2.29%)
Feb 04, 2020	39.91	40.10	39.78	39.81	3,167,376	+0.57(+1.45%)

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.