Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.52	28.79	25.84	26.13	3,434,012	-3.63(-12.19%)
Apr 29, 2020	29.74	30.42	29.35	29.76	1,590,506	+0.99(+3.45%)
Apr 28, 2020	28.78	29.71	28.26	28.76	1,012,291	+0.85(+3.05%)
Apr 27, 2020	26.98	28.13	26.75	27.91	1,389,582	+1.12(+4.18%)
Apr 24, 2020	27.75	28.06	26.71	26.79	1,826,177	-0.78(-2.84%)
Apr 23, 2020	26.85	27.91	26.64	27.58	2,071,556	+1.20(+4.55%)
Apr 22, 2020	26.66	26.85	26.17	26.38	1,408,900	+0.46(+1.76%)
Apr 21, 2020	25.45	26.15	25.33	25.92	1,306,721	-0.52(-1.95%)
Apr 20, 2020	26.54	27.48	25.76	26.44	1,262,907	-1.07(-3.89%)
Apr 17, 2020	25.82	27.59	25.79	27.51	2,404,266	+2.99(+12.21%)
Apr 16, 2020	25.45	25.52	24.17	24.51	1,606,839	-1.15(-4.48%)
Apr 15, 2020	26.29	26.57	25.00	25.66	1,316,290	-1.55(-5.68%)
Apr 14, 2020	27.77	28.13	27.01	27.21	1,272,578	+0.01(+0.04%)
Apr 13, 2020	29.16	29.34	26.48	27.20	1,294,003	-1.98(-6.79%)
Apr 09, 2020	28.37	29.86	27.85	29.18	2,223,172	+1.54(+5.56%)
Apr 08, 2020	26.90	27.96	26.48	27.64	2,014,783	+1.26(+4.77%)
Apr 07, 2020	29.04	29.40	26.27	26.39	1,645,874	-0.71(-2.63%)
Apr 06, 2020	26.33	27.59	25.95	27.10	2,555,101	+2.47(+10.02%)
Apr 03, 2020	24.25	25.15	24.09	24.63	1,654,364	+0.35(+1.43%)
Apr 02, 2020	24.15	26.43	23.64	24.28	2,224,304	-0.36(-1.45%)
Apr 01, 2020	24.78	25.44	23.97	24.64	1,884,663	-1.79(-6.79%)
Mar 31, 2020	26.87	28.21	26.16	26.44	1,892,880	-0.99(-3.61%)
Mar 30, 2020	25.97	27.65	25.34	27.43	1,872,820	+0.97(+3.67%)
Mar 27, 2020	27.51	28.31	26.22	26.45	2,058,422	-2.52(-8.69%)
Mar 26, 2020	26.50	29.12	25.84	28.97	3,889,906	+3.17(+12.29%)
Mar 25, 2020	23.64	27.04	23.34	25.80	5,331,874	+3.02(+13.27%)
Mar 24, 2020	22.95	23.79	21.06	22.78	5,109,574	+1.31(+6.09%)
Mar 23, 2020	21.82	22.78	20.08	21.47	3,812,125	-0.62(-2.83%)
Mar 20, 2020	25.55	25.79	21.95	22.09	2,632,072	-3.13(-12.42%)
Mar 19, 2020	24.69	26.03	21.86	25.23	3,580,308	-0.34(-1.32%)
Mar 18, 2020	25.29	27.12	23.79	25.56	3,241,924	-2.29(-8.22%)
Mar 17, 2020	27.15	27.88	23.09	27.85	3,335,185	+1.19(+4.46%)
Mar 16, 2020	26.27	27.85	25.78	26.66	2,925,088	-2.20(-7.62%)
Mar 13, 2020	26.47	28.88	25.84	28.86	3,743,154	+4.02(+16.20%)
Mar 12, 2020	27.60	27.60	24.13	24.84	3,816,179	-5.11(-17.07%)
Mar 11, 2020	32.42	32.89	29.79	29.95	3,109,092	-3.81(-11.29%)
Mar 10, 2020	32.13	33.77	29.49	33.77	2,629,475	+3.03(+9.86%)
Mar 09, 2020	32.53	33.07	29.72	30.74	3,068,141	-4.89(-13.73%)
Mar 06, 2020	35.41	36.26	34.80	35.63	1,996,586	-1.19(-3.23%)
Mar 05, 2020	39.17	39.29	36.53	36.82	1,900,066	-3.77(-9.30%)
Mar 04, 2020	40.77	41.09	39.68	40.59	1,495,265	+0.48(+1.19%)
Mar 03, 2020	41.29	42.41	40.10	40.12	1,879,577	-1.26(-3.04%)
Mar 02, 2020	40.45	41.37	39.10	41.37	2,035,764	+1.16(+2.88%)
Feb 28, 2020	38.98	40.22	38.05	40.22	2,981,503	-0.28(-0.69%)
Feb 27, 2020	40.52	41.72	39.08	40.49	3,044,576	-0.96(-2.32%)
Feb 26, 2020	43.17	43.17	41.24	41.45	2,544,125	-1.28(-2.99%)
Feb 25, 2020	45.62	45.62	42.60	42.73	1,847,051	-2.71(-5.97%)
Feb 24, 2020	45.42	45.81	45.14	45.45	1,347,799	-1.47(-3.13%)
Feb 21, 2020	46.80	47.23	46.30	46.91	1,015,607	-0.27(-0.57%)
Feb 20, 2020	46.58	47.40	46.52	47.18	1,060,458	+0.40(+0.85%)
Feb 19, 2020	47.40	47.49	46.74	46.78	1,190,741	-0.41(-0.86%)
Feb 18, 2020	47.21	47.57	47.03	47.19	1,924,444	-0.44(-0.92%)
Feb 14, 2020	47.61	47.70	47.23	47.63	988,450	+0.08(+0.17%)
Feb 13, 2020	48.47	48.76	47.46	47.55	2,124,865	-1.17(-2.40%)
Feb 12, 2020	49.49	49.77	48.68	48.71	2,422,897	-0.32(-0.65%)
Feb 11, 2020	50.36	50.52	48.97	49.03	1,214,320	-0.95(-1.90%)
Feb 10, 2020	50.03	50.34	49.74	49.98	991,277	-0.29(-0.57%)
Feb 07, 2020	49.82	50.67	49.62	50.27	1,424,171	+0.07(+0.14%)
Feb 06, 2020	50.78	50.80	49.81	50.20	1,318,548	-0.25(-0.49%)
Feb 05, 2020	50.72	51.04	50.18	50.45	3,275,541	+0.03(+0.06%)
Feb 04, 2020	46.38	50.83	46.21	50.42	6,676,688	+4.57(+9.96%)

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.