Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.85	30.25	28.16	28.18	2,990,713	-2.08(-6.87%)
Apr 29, 2020	29.03	30.37	28.82	30.26	2,663,156	+2.14(+7.61%)
Apr 28, 2020	27.10	28.35	26.93	28.12	2,794,978	+1.62(+6.11%)
Apr 27, 2020	25.90	26.77	25.34	26.50	2,298,552	+0.90(+3.52%)
Apr 24, 2020	25.81	26.65	25.14	25.60	5,363,000	+0.87(+3.52%)
Apr 23, 2020	25.12	25.58	24.62	24.73	1,741,015	-0.28(-1.12%)
Apr 22, 2020	25.18	25.29	24.50	25.01	1,718,630	+0.53(+2.17%)
Apr 21, 2020	24.04	24.84	23.98	24.48	1,887,037	-0.54(-2.16%)
Apr 20, 2020	26.19	26.21	24.86	25.02	1,806,567	-1.41(-5.33%)
Apr 17, 2020	25.88	27.41	25.57	26.43	2,738,400	+1.68(+6.79%)
Apr 16, 2020	25.00	25.12	24.23	24.75	2,097,420	-0.24(-0.96%)
Apr 15, 2020	25.23	25.48	24.73	24.99	1,849,240	-1.72(-6.44%)
Apr 14, 2020	25.57	26.82	25.39	26.71	1,786,244	+1.32(+5.20%)
Apr 13, 2020	26.30	26.38	24.82	25.39	1,746,226	-1.01(-3.83%)
Apr 09, 2020	26.45	27.20	26.02	26.40	2,038,000	+0.67(+2.60%)
Apr 08, 2020	24.50	25.94	24.29	25.73	2,312,472	+1.47(+6.06%)
Apr 07, 2020	25.56	25.84	24.08	24.26	2,604,177	+0.56(+2.36%)
Apr 06, 2020	22.65	23.82	22.59	23.70	2,904,486	+2.06(+9.52%)
Apr 03, 2020	22.35	22.53	21.02	21.64	2,326,900	-0.79(-3.52%)
Apr 02, 2020	21.42	22.52	21.23	22.43	4,076,795	+0.82(+3.79%)
Apr 01, 2020	22.55	23.34	21.50	21.61	2,012,419	-2.13(-8.97%)
Mar 31, 2020	24.47	24.76	23.45	23.74	1,762,881	-0.80(-3.26%)
Mar 30, 2020	24.96	25.25	24.08	24.54	1,396,672	-0.26(-1.05%)
Mar 27, 2020	25.25	25.77	24.50	24.80	1,953,400	-1.90(-7.12%)
Mar 26, 2020	25.00	26.77	24.95	26.70	2,375,780	+2.10(+8.54%)
Mar 25, 2020	23.88	26.03	23.35	24.60	3,466,211	+1.31(+5.62%)
Mar 24, 2020	22.07	23.37	21.63	23.29	1,855,237	+2.63(+12.73%)
Mar 23, 2020	20.94	21.07	19.02	20.66	2,659,973	-0.45(-2.13%)
Mar 20, 2020	21.26	22.93	20.96	21.11	4,704,400	+0.05(+0.24%)
Mar 19, 2020	20.44	22.02	19.01	21.06	2,750,218	+0.41(+1.99%)
Mar 18, 2020	19.38	20.70	17.06	20.65	2,746,657	+0.04(+0.19%)
Mar 17, 2020	21.73	21.86	19.80	20.61	4,260,419	-0.60(-2.83%)
Mar 16, 2020	23.13	24.28	21.14	21.21	2,656,226	-5.22(-19.75%)
Mar 13, 2020	26.60	26.76	24.41	26.43	2,636,100	+0.90(+3.53%)
Mar 12, 2020	26.00	27.76	25.00	25.53	3,254,741	-2.38(-8.53%)
Mar 11, 2020	28.82	29.06	27.31	27.91	3,285,314	-1.97(-6.59%)
Mar 10, 2020	29.01	30.01	28.61	29.88	2,837,952	+2.11(+7.60%)
Mar 09, 2020	29.49	29.78	27.52	27.77	2,687,055	-3.31(-10.65%)
Mar 06, 2020	30.62	31.30	30.20	31.08	1,839,500	-0.27(-0.86%)
Mar 05, 2020	32.00	32.22	31.03	31.35	2,352,942	-1.57(-4.77%)
Mar 04, 2020	31.63	33.05	31.00	32.92	2,535,176	+1.42(+4.51%)
Mar 03, 2020	33.48	34.10	30.57	31.50	2,816,787	-2.33(-6.89%)
Mar 02, 2020	33.18	33.85	32.46	33.83	2,877,694	+0.75(+2.27%)
Feb 28, 2020	31.50	33.13	31.36	33.08	3,005,400	+0.53(+1.63%)
Feb 27, 2020	32.43	33.75	31.75	32.55	2,900,604	-0.88(-2.63%)
Feb 26, 2020	32.94	34.13	32.91	33.43	1,762,555	+0.62(+1.89%)
Feb 25, 2020	34.20	34.20	32.80	32.81	2,209,615	-1.33(-3.90%)
Feb 24, 2020	35.17	35.47	33.54	34.14	3,242,343	-2.76(-7.48%)
Feb 21, 2020	37.86	38.01	36.73	36.90	1,980,800	-1.28(-3.35%)
Feb 20, 2020	38.00	38.45	37.79	38.18	1,479,431	+0.07(+0.18%)
Feb 19, 2020	37.78	38.30	37.59	38.11	1,855,906	+0.44(+1.17%)
Feb 18, 2020	37.70	38.15	37.33	37.67	1,298,086	-0.16(-0.42%)
Feb 14, 2020	38.83	39.00	37.63	37.83	1,677,500	-0.93(-2.40%)
Feb 13, 2020	39.00	39.20	38.48	38.76	2,125,898	-0.50(-1.27%)
Feb 12, 2020	38.53	39.37	38.43	39.26	2,425,562	+0.93(+2.43%)
Feb 11, 2020	37.94	39.05	37.60	38.33	2,175,289	+0.33(+0.87%)
Feb 10, 2020	39.00	39.58	37.79	38.00	3,638,181	-1.51(-3.82%)
Feb 07, 2020	43.35	44.50	39.47	39.51	8,826,500	+1.54(+4.06%)
Feb 06, 2020	38.40	38.66	37.67	37.97	3,071,157	-0.15(-0.39%)
Feb 05, 2020	38.70	38.75	37.62	38.12	1,495,466	-0.05(-0.13%)
Feb 04, 2020	38.53	39.36	38.06	38.17	1,804,956	+0.26(+0.69%)

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.