Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.91	30.31	29.40	30.19	35,496,768	+0.19(+0.63%)
Apr 29, 2020	30.27	30.34	29.68	30.00	31,956,360	+0.17(+0.55%)
Apr 28, 2020	30.73	30.87	29.42	29.84	42,986,452	-0.33(-1.10%)
Apr 27, 2020	29.59	30.33	29.57	30.17	28,184,458	+0.75(+2.54%)
Apr 24, 2020	29.00	29.46	28.95	29.42	20,926,142	+0.54(+1.88%)
Apr 23, 2020	28.55	29.44	28.55	28.88	24,331,952	+0.35(+1.21%)
Apr 22, 2020	29.09	29.12	28.43	28.53	24,331,172	+0.50(+1.77%)
Apr 21, 2020	28.16	28.28	27.84	28.03	28,899,228	-0.36(-1.27%)
Apr 20, 2020	28.63	29.05	28.40	28.40	27,151,196	-0.65(-2.25%)
Apr 17, 2020	28.73	29.12	28.42	29.05	29,419,080	+0.81(+2.87%)
Apr 16, 2020	28.43	28.54	28.00	28.24	24,881,530	-0.07(-0.25%)
Apr 15, 2020	28.18	28.52	28.00	28.31	25,689,826	-0.37(-1.29%)
Apr 14, 2020	28.28	28.83	27.81	28.68	26,330,814	+0.93(+3.35%)
Apr 13, 2020	28.30	28.32	27.33	27.75	22,022,470	-0.10(-0.37%)
Apr 09, 2020	27.57	28.15	27.43	27.85	37,025,804	+0.62(+2.28%)
Apr 08, 2020	26.75	27.39	26.32	27.23	30,764,904	+0.78(+2.95%)
Apr 07, 2020	27.55	27.68	26.44	26.45	29,196,774	-0.76(-2.78%)
Apr 06, 2020	26.70	27.47	26.59	27.21	48,819,504	+0.73(+2.76%)
Apr 03, 2020	25.68	26.67	25.68	26.48	39,584,204	+0.61(+2.34%)
Apr 02, 2020	25.11	25.97	24.99	25.87	32,756,362	+0.88(+3.53%)
Apr 01, 2020	25.12	25.41	24.82	24.99	32,195,714	-0.70(-2.73%)
Mar 31, 2020	25.50	25.97	25.37	25.69	35,522,636	-0.02(-0.09%)
Mar 30, 2020	24.44	25.85	24.44	25.71	36,094,776	+1.39(+5.73%)
Mar 27, 2020	24.24	24.98	24.13	24.32	46,157,708	-0.67(-2.68%)
Mar 26, 2020	23.52	25.18	23.52	24.99	52,170,372	+1.57(+6.72%)
Mar 25, 2020	23.22	24.18	22.82	23.41	53,755,544	+0.04(+0.17%)
Mar 24, 2020	23.23	23.65	22.75	23.38	53,578,048	+0.95(+4.25%)
Mar 23, 2020	22.64	23.28	21.94	22.42	63,702,480	-0.41(-1.79%)
Mar 20, 2020	23.83	24.14	22.75	22.83	63,273,564	-1.11(-4.64%)
Mar 19, 2020	25.36	25.38	23.62	23.94	72,095,960	-1.53(-6.00%)
Mar 18, 2020	24.22	25.67	23.86	25.47	52,888,036	+0.16(+0.62%)
Mar 17, 2020	24.90	25.70	24.08	25.31	65,350,204	+1.56(+6.56%)
Mar 16, 2020	23.56	25.41	23.34	23.75	61,460,660	-1.99(-7.73%)
Mar 13, 2020	24.61	25.88	23.79	25.74	72,994,624	+2.12(+8.96%)
Mar 12, 2020	23.99	25.19	23.61	23.63	75,610,624	-1.69(-6.68%)
Mar 11, 2020	26.57	26.67	24.92	25.32	78,807,432	-1.90(-7.00%)
Mar 10, 2020	27.21	27.28	25.98	27.22	48,878,292	+0.65(+2.46%)
Mar 09, 2020	26.33	27.30	26.10	26.57	52,047,380	-0.99(-3.60%)
Mar 06, 2020	27.31	27.68	26.85	27.56	49,341,100	-0.35(-1.24%)
Mar 05, 2020	28.06	28.48	27.66	27.91	42,303,592	-0.74(-2.58%)
Mar 04, 2020	27.63	28.70	27.51	28.65	46,660,276	+1.65(+6.12%)
Mar 03, 2020	27.69	28.16	26.65	27.00	55,653,324	-0.46(-1.66%)
Mar 02, 2020	26.69	27.51	26.32	27.45	50,652,204	+1.15(+4.37%)
Feb 28, 2020	26.36	26.71	25.60	26.30	79,647,536	-0.54(-1.99%)
Feb 27, 2020	27.11	28.11	26.84	26.84	66,801,124	-0.49(-1.79%)
Feb 26, 2020	26.95	27.71	26.78	27.33	57,765,888	+0.62(+2.33%)
Feb 25, 2020	27.30	27.34	26.53	26.70	50,472,980	-0.58(-2.13%)
Feb 24, 2020	27.58	27.86	27.23	27.29	45,762,004	-0.83(-2.94%)
Feb 21, 2020	28.14	28.19	27.96	28.11	39,087,416	-0.10(-0.36%)
Feb 20, 2020	28.11	28.38	27.87	28.22	51,770,316	-0.30(-1.05%)
Feb 19, 2020	28.65	28.73	28.50	28.52	21,390,064	-0.01(-0.03%)
Feb 18, 2020	28.77	28.86	28.55	28.52	21,695,432	-0.21(-0.74%)
Feb 14, 2020	29.10	29.15	28.66	28.74	25,322,918	-0.33(-1.14%)
Feb 13, 2020	29.58	29.58	29.03	29.07	26,635,948	-0.64(-2.15%)
Feb 12, 2020	29.98	30.06	29.69	29.70	27,650,584	-0.28(-0.92%)
Feb 11, 2020	29.82	30.01	29.72	29.98	19,317,160	+0.22(+0.74%)
Feb 10, 2020	30.07	30.08	29.69	29.76	24,106,602	-0.19(-0.63%)
Feb 07, 2020	30.19	30.22	29.85	29.95	26,404,040	-0.17(-0.55%)
Feb 06, 2020	30.25	30.30	29.93	30.11	25,366,852	+0.07(+0.24%)
Feb 05, 2020	29.79	30.36	29.77	30.04	35,493,056	+0.38(+1.27%)
Feb 04, 2020	29.97	30.10	29.62	29.66	37,550,148	+0.14(+0.48%)

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.