Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.44	26.70	25.79	26.20	32,679,378	-0.86(-3.17%)
Apr 29, 2020	27.14	27.47	26.74	27.05	42,657,992	+1.02(+3.91%)
Apr 28, 2020	26.69	26.98	25.78	26.03	39,006,880	+0.41(+1.62%)
Apr 27, 2020	24.68	25.77	24.49	25.62	43,893,544	+1.34(+5.54%)
Apr 24, 2020	24.17	24.61	23.78	24.28	39,002,872	+0.35(+1.47%)
Apr 23, 2020	24.30	24.54	23.83	23.92	42,469,884	-0.24(-1.01%)
Apr 22, 2020	24.80	24.87	24.08	24.17	31,110,960	-0.04(-0.15%)
Apr 21, 2020	24.26	24.57	23.90	24.20	46,444,516	-0.76(-3.03%)
Apr 20, 2020	24.65	26.05	24.28	24.96	50,367,732	-0.63(-2.47%)
Apr 17, 2020	25.39	25.95	25.07	25.59	52,101,376	-0.35(-1.36%)
Apr 16, 2020	25.50	25.50	24.04	25.94	58,558,340	+0.30(+1.16%)
Apr 15, 2020	26.25	26.25	25.45	25.65	46,409,008	-1.57(-5.77%)
Apr 14, 2020	28.76	29.31	26.66	27.22	71,226,784	-1.13(-3.98%)
Apr 13, 2020	29.96	29.98	28.33	28.34	39,966,860	-1.60(-5.33%)
Apr 09, 2020	28.06	30.58	28.05	29.94	69,328,744	+2.63(+9.64%)
Apr 08, 2020	26.46	27.49	25.86	27.31	46,800,380	+1.36(+5.25%)
Apr 07, 2020	27.73	27.76	25.89	25.94	43,487,608	+0.13(+0.49%)
Apr 06, 2020	24.72	26.00	24.71	25.82	39,973,436	+2.16(+9.15%)
Apr 03, 2020	24.35	24.67	23.37	23.65	36,300,492	-0.89(-3.64%)
Apr 02, 2020	23.87	24.83	23.79	24.55	36,716,728	+0.59(+2.45%)
Apr 01, 2020	24.37	24.68	23.63	23.96	53,746,704	-1.92(-7.42%)
Mar 31, 2020	26.52	26.83	25.39	25.88	40,896,168	-1.10(-4.08%)
Mar 30, 2020	27.38	27.49	26.05	26.98	45,711,128	-0.32(-1.19%)
Mar 27, 2020	27.07	28.22	26.22	27.31	43,183,520	-0.56(-2.01%)
Mar 26, 2020	26.36	28.31	26.22	27.87	50,473,608	+1.74(+6.66%)
Mar 25, 2020	26.15	27.32	25.04	26.13	59,139,260	+0.05(+0.17%)
Mar 24, 2020	24.31	26.31	23.74	26.08	53,902,240	+3.31(+14.53%)
Mar 23, 2020	23.68	24.23	22.64	22.77	52,175,476	-1.13(-4.72%)
Mar 20, 2020	25.86	25.93	23.61	23.90	81,964,832	-1.61(-6.33%)
Mar 19, 2020	24.94	26.25	23.71	25.51	58,902,308	+0.15(+0.60%)
Mar 18, 2020	24.98	26.05	24.26	25.36	57,520,384	-1.36(-5.10%)
Mar 17, 2020	24.92	27.61	23.35	26.72	64,420,040	+2.82(+11.81%)
Mar 16, 2020	23.75	26.36	23.72	23.90	63,717,868	-3.96(-14.21%)
Mar 13, 2020	27.19	28.64	25.04	27.86	86,899,312	+3.55(+14.62%)
Mar 12, 2020	26.88	27.83	24.30	24.30	75,717,016	-4.85(-16.64%)
Mar 11, 2020	30.71	30.90	28.87	29.16	49,649,676	-2.48(-7.84%)
Mar 10, 2020	31.23	31.64	29.11	31.64	44,424,708	+2.18(+7.41%)
Mar 09, 2020	30.41	31.09	29.06	29.45	59,063,108	-3.99(-11.94%)
Mar 06, 2020	33.37	33.98	32.76	33.45	62,948,040	-1.63(-4.65%)
Mar 05, 2020	36.07	36.08	34.78	35.08	49,923,376	-2.25(-6.04%)
Mar 04, 2020	36.98	37.36	36.04	37.33	37,566,072	+0.78(+2.15%)
Mar 03, 2020	37.93	38.69	36.10	36.55	49,990,800	-1.56(-4.09%)
Mar 02, 2020	36.96	38.13	35.58	38.11	49,037,772	+1.27(+3.45%)
Feb 28, 2020	37.25	37.76	35.85	36.84	79,518,944	-1.46(-3.81%)
Feb 27, 2020	39.07	39.96	38.26	38.30	45,656,212	-1.51(-3.78%)
Feb 26, 2020	41.01	41.17	39.80	39.81	30,353,348	-0.88(-2.17%)
Feb 25, 2020	41.74	42.09	40.54	40.69	34,493,932	-1.15(-2.74%)
Feb 24, 2020	42.01	42.34	41.72	41.83	25,573,656	-1.18(-2.75%)
Feb 21, 2020	42.82	43.15	42.47	43.02	24,095,316	+0.32(+0.76%)
Feb 20, 2020	42.38	42.75	42.10	42.69	17,698,730	+0.23(+0.53%)
Feb 19, 2020	42.61	42.70	42.37	42.47	17,294,886	+0.09(+0.21%)
Feb 18, 2020	43.26	43.39	41.96	42.38	24,867,356	-1.11(-2.55%)
Feb 14, 2020	43.41	43.57	43.06	43.48	17,217,054	+0.09(+0.21%)
Feb 13, 2020	42.94	43.44	42.88	43.39	13,865,524	+0.30(+0.69%)
Feb 12, 2020	43.48	43.73	43.07	43.10	18,469,262	-0.18(-0.42%)
Feb 11, 2020	43.36	43.59	43.23	43.28	15,173,848	+0.20(+0.46%)
Feb 10, 2020	42.99	43.16	42.76	43.08	20,095,636	-0.06(-0.15%)
Feb 07, 2020	43.04	43.29	42.81	43.14	14,609,263	-0.13(-0.29%)
Feb 06, 2020	43.68	43.74	43.15	43.27	20,246,794	+0.16(+0.38%)
Feb 05, 2020	42.74	43.19	42.63	43.11	22,571,248	+0.94(+2.22%)
Feb 04, 2020	42.56	42.69	42.16	42.17	16,777,594	+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.