Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.47	26.78	24.40	24.85	6,309,013	-2.40(-8.81%)
Apr 29, 2020	26.91	27.49	26.85	27.25	5,349,391	+1.18(+4.53%)
Apr 28, 2020	25.92	26.95	25.65	26.07	5,896,068	+0.72(+2.84%)
Apr 27, 2020	24.21	25.63	24.02	25.35	4,073,962	+1.49(+6.26%)
Apr 24, 2020	23.92	24.02	23.40	23.85	5,159,023	-0.02(-0.10%)
Apr 23, 2020	23.90	24.43	22.97	23.88	4,374,797	+0.09(+0.36%)
Apr 22, 2020	25.02	25.35	23.73	23.79	4,128,534	-0.74(-3.02%)
Apr 21, 2020	24.38	24.88	24.16	24.53	3,285,207	-0.50(-2.00%)
Apr 20, 2020	25.14	25.72	24.95	25.03	2,656,553	-0.78(-3.03%)
Apr 17, 2020	25.15	25.89	24.94	25.81	4,171,696	+1.28(+5.23%)
Apr 16, 2020	24.63	24.92	23.87	24.53	2,701,254	-0.15(-0.62%)
Apr 15, 2020	24.75	24.85	23.97	24.68	2,555,607	-0.78(-3.06%)
Apr 14, 2020	25.30	25.61	24.89	25.46	2,847,945	+0.50(+2.00%)
Apr 13, 2020	24.81	25.08	23.95	24.96	3,611,088	+0.00(+0.00%)
Apr 09, 2020	25.49	26.01	24.59	24.96	5,393,386	-0.30(-1.18%)
Apr 08, 2020	24.91	25.52	24.50	25.26	5,031,111	+0.78(+3.18%)
Apr 07, 2020	25.17	26.04	24.39	24.48	4,747,561	+0.41(+1.72%)
Apr 06, 2020	22.49	24.26	22.40	24.07	4,637,124	+2.65(+12.38%)
Apr 03, 2020	21.62	21.83	20.95	21.42	4,472,798	-0.36(-1.63%)
Apr 02, 2020	21.60	22.57	21.14	21.77	5,148,104	+0.32(+1.48%)
Apr 01, 2020	21.77	21.88	21.08	21.46	4,743,625	-1.24(-5.46%)
Mar 31, 2020	23.71	23.84	22.52	22.70	5,824,336	-0.65(-2.80%)
Mar 30, 2020	21.42	23.50	21.13	23.35	6,153,109	+1.73(+8.00%)
Mar 27, 2020	23.20	23.30	21.45	21.62	6,386,960	-2.36(-9.85%)
Mar 26, 2020	23.24	24.54	23.20	23.98	5,399,167	+0.80(+3.44%)
Mar 25, 2020	21.48	24.42	21.11	23.19	7,835,248	+1.78(+8.30%)
Mar 24, 2020	20.29	21.47	19.74	21.41	6,604,569	+2.01(+10.35%)
Mar 23, 2020	20.29	20.50	19.03	19.40	8,424,693	-0.76(-3.76%)
Mar 20, 2020	22.25	22.67	20.03	20.16	8,848,457	-1.76(-8.02%)
Mar 19, 2020	21.41	22.96	19.96	21.92	6,335,787	+0.46(+2.15%)
Mar 18, 2020	22.78	23.72	20.98	21.46	7,412,268	-2.69(-11.14%)
Mar 17, 2020	23.41	24.57	22.01	24.15	8,070,241	+1.09(+4.71%)
Mar 16, 2020	22.87	23.98	22.21	23.06	10,001,161	-2.06(-8.18%)
Mar 13, 2020	26.47	27.51	23.63	25.12	7,038,098	-0.07(-0.27%)
Mar 12, 2020	25.70	26.03	23.89	25.18	8,085,657	-1.50(-5.62%)
Mar 11, 2020	27.09	27.53	26.43	26.68	5,627,943	-1.28(-4.57%)
Mar 10, 2020	27.15	28.10	25.93	27.96	4,798,184	+1.57(+5.93%)
Mar 09, 2020	25.87	26.88	24.05	26.39	7,276,659	-1.31(-4.72%)
Mar 06, 2020	27.13	27.94	27.05	27.70	8,749,443	-0.58(-2.04%)
Mar 05, 2020	28.97	29.19	28.03	28.28	5,614,083	-1.43(-4.82%)
Mar 04, 2020	30.08	30.32	29.22	29.71	4,516,981	-0.06(-0.19%)
Mar 03, 2020	30.18	31.34	29.45	29.77	5,069,559	-0.85(-2.79%)
Mar 02, 2020	29.30	30.65	28.94	30.62	7,868,220	+1.31(+4.46%)
Feb 28, 2020	28.85	30.21	28.76	29.31	7,935,358	-0.57(-1.91%)
Feb 27, 2020	30.73	31.36	29.88	29.89	7,802,007	-1.38(-4.42%)
Feb 26, 2020	32.00	32.20	30.90	31.27	5,906,365	-0.40(-1.26%)
Feb 25, 2020	33.19	33.38	31.49	31.67	5,496,324	-1.41(-4.27%)
Feb 24, 2020	34.00	34.00	32.88	33.08	5,849,048	-1.24(-3.61%)
Feb 21, 2020	35.01	35.86	34.09	34.32	5,268,601	-0.99(-2.81%)
Feb 20, 2020	35.95	36.14	34.64	35.31	5,563,861	-0.95(-2.63%)
Feb 19, 2020	36.17	36.50	35.86	36.27	1,928,786	+0.24(+0.66%)
Feb 18, 2020	36.01	36.23	35.71	36.03	2,165,905	-0.02(-0.05%)
Feb 14, 2020	36.31	36.34	35.74	36.05	2,463,840	-0.19(-0.53%)
Feb 13, 2020	35.79	36.50	35.72	36.24	2,133,814	+0.31(+0.88%)
Feb 12, 2020	35.60	35.95	35.50	35.92	3,464,078	+0.51(+1.45%)
Feb 11, 2020	35.50	35.70	34.96	35.41	2,674,415	-0.16(-0.46%)
Feb 10, 2020	35.16	35.67	35.02	35.57	3,369,258	+0.29(+0.81%)
Feb 07, 2020	35.26	35.35	34.79	35.28	3,811,060	-0.10(-0.30%)
Feb 06, 2020	37.29	37.59	35.03	35.39	9,790,764	-1.49(-4.03%)
Feb 05, 2020	36.75	37.17	36.35	36.88	6,643,060	+0.61(+1.68%)
Feb 04, 2020	36.20	36.53	36.00	36.27	3,493,079	+0.42(+1.17%)

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.