Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	30.74	31.15	30.22	31.03	34,539,392	+0.19(+0.63%)
Apr 29, 2020	31.11	31.18	30.50	30.83	31,094,470	+0.17(+0.55%)
Apr 28, 2020	31.59	31.72	30.24	30.66	41,827,072	-0.34(-1.10%)
Apr 27, 2020	30.41	31.17	30.39	31.00	27,424,300	+0.77(+2.54%)
Apr 24, 2020	29.80	30.28	29.75	30.24	20,361,746	+0.56(+1.88%)
Apr 23, 2020	29.35	30.25	29.35	29.68	23,675,698	+0.36(+1.21%)
Apr 22, 2020	29.90	29.93	29.22	29.32	23,674,940	+0.51(+1.77%)
Apr 21, 2020	28.94	29.06	28.61	28.81	28,119,792	-0.37(-1.28%)
Apr 20, 2020	29.43	29.86	29.18	29.18	26,418,904	-0.67(-2.25%)
Apr 17, 2020	29.52	29.93	29.21	29.86	28,625,624	+0.83(+2.87%)
Apr 16, 2020	29.22	29.33	28.78	29.02	24,210,456	-0.07(-0.25%)
Apr 15, 2020	28.96	29.31	28.78	29.09	24,996,950	-0.38(-1.29%)
Apr 14, 2020	29.06	29.63	28.58	29.48	25,620,650	+0.95(+3.35%)
Apr 13, 2020	29.09	29.10	28.08	28.52	21,428,506	-0.11(-0.37%)
Apr 09, 2020	28.33	28.93	28.19	28.63	36,027,188	+0.64(+2.28%)
Apr 08, 2020	27.49	28.15	27.05	27.99	29,935,150	+0.80(+2.95%)
Apr 07, 2020	28.31	28.45	27.17	27.19	28,409,312	-0.78(-2.78%)
Apr 06, 2020	27.44	28.23	27.32	27.96	47,502,800	+0.75(+2.76%)
Apr 03, 2020	26.39	27.41	26.39	27.21	38,516,584	+0.62(+2.34%)
Apr 02, 2020	25.80	26.69	25.68	26.59	31,872,896	+0.91(+3.53%)
Apr 01, 2020	25.82	26.11	25.50	25.68	31,327,368	-0.72(-2.73%)
Mar 31, 2020	26.21	26.69	26.08	26.40	34,564,564	-0.02(-0.09%)
Mar 30, 2020	25.12	26.57	25.12	26.43	35,121,272	+1.43(+5.73%)
Mar 27, 2020	24.91	25.67	24.80	24.99	44,912,796	-0.69(-2.68%)
Mar 26, 2020	24.18	25.88	24.17	25.68	50,763,296	+1.62(+6.72%)
Mar 25, 2020	23.86	24.85	23.46	24.06	52,305,712	+0.04(+0.17%)
Mar 24, 2020	23.87	24.31	23.38	24.02	52,133,004	+0.98(+4.25%)
Mar 23, 2020	23.26	23.93	22.55	23.04	61,984,372	-0.42(-1.79%)
Mar 20, 2020	24.49	24.81	23.38	23.47	61,567,024	-1.14(-4.64%)
Mar 19, 2020	26.06	26.09	24.27	24.61	70,151,472	-1.57(-6.00%)
Mar 18, 2020	24.89	26.38	24.52	26.18	51,461,604	+0.16(+0.62%)
Mar 17, 2020	25.59	26.41	24.74	26.01	63,587,656	+1.60(+6.56%)
Mar 16, 2020	24.22	26.11	23.98	24.41	59,803,016	-2.05(-7.73%)
Mar 13, 2020	25.29	26.60	24.45	26.46	71,025,904	+2.18(+8.96%)
Mar 12, 2020	24.65	25.88	24.27	24.28	73,571,344	-1.74(-6.68%)
Mar 11, 2020	27.31	27.40	25.61	26.02	76,681,928	-1.96(-7.00%)
Mar 10, 2020	27.96	28.04	26.70	27.98	47,560,004	+0.67(+2.46%)
Mar 09, 2020	27.06	28.06	26.82	27.31	50,643,616	-1.02(-3.60%)
Mar 06, 2020	28.07	28.45	27.60	28.33	48,010,328	-0.36(-1.24%)
Mar 05, 2020	28.84	29.26	28.43	28.68	41,162,628	-0.76(-2.58%)
Mar 04, 2020	28.39	29.49	28.27	29.44	45,401,808	+1.70(+6.12%)
Mar 03, 2020	28.46	28.94	27.39	27.74	54,152,304	-0.47(-1.66%)
Mar 02, 2020	27.43	28.27	27.05	28.21	49,286,072	+1.18(+4.37%)
Feb 28, 2020	27.09	27.45	26.31	27.03	77,499,376	-0.55(-1.99%)
Feb 27, 2020	27.86	28.88	27.58	27.58	64,999,440	-0.50(-1.79%)
Feb 26, 2020	27.70	28.48	27.52	28.08	56,207,896	+0.64(+2.33%)
Feb 25, 2020	28.05	28.10	27.27	27.45	49,111,680	-0.60(-2.13%)
Feb 24, 2020	28.34	28.63	27.99	28.04	44,527,764	-0.85(-2.94%)
Feb 21, 2020	28.93	28.97	28.74	28.89	38,033,196	-0.11(-0.36%)
Feb 20, 2020	28.88	29.17	28.64	29.00	50,374,024	-0.31(-1.05%)
Feb 19, 2020	29.44	29.52	29.29	29.31	20,813,156	-0.01(-0.03%)
Feb 18, 2020	29.56	29.66	29.34	29.31	21,110,288	-0.22(-0.74%)
Feb 14, 2020	29.90	29.96	29.46	29.53	24,639,938	-0.34(-1.14%)
Feb 13, 2020	30.40	30.40	29.83	29.87	25,917,554	-0.66(-2.15%)
Feb 12, 2020	30.81	30.89	30.51	30.53	26,904,824	-0.28(-0.92%)
Feb 11, 2020	30.65	30.84	30.54	30.81	18,796,160	+0.23(+0.74%)
Feb 10, 2020	30.91	30.91	30.51	30.58	23,456,428	-0.19(-0.63%)
Feb 07, 2020	31.03	31.06	30.68	30.78	25,691,900	-0.17(-0.55%)
Feb 06, 2020	31.09	31.14	30.76	30.95	24,682,686	+0.07(+0.24%)
Feb 05, 2020	30.62	31.20	30.59	30.87	34,535,776	+0.39(+1.27%)
Feb 04, 2020	30.80	30.93	30.44	30.49	36,537,388	+0.15(+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.