Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.68	40.73	40.06	40.29	6,352,997	-0.82(-1.99%)
Apr 29, 2020	40.83	41.23	40.75	41.10	5,466,358	+1.06(+2.64%)
Apr 28, 2020	40.46	40.53	40.00	40.05	5,070,563	+0.28(+0.69%)
Apr 27, 2020	39.51	39.83	39.44	39.77	5,965,319	+0.56(+1.43%)
Apr 24, 2020	39.10	39.23	38.78	39.21	4,548,987	+0.30(+0.78%)
Apr 23, 2020	39.11	39.60	38.82	38.91	7,154,326	-0.08(-0.21%)
Apr 22, 2020	38.98	39.03	38.83	38.99	4,712,020	+0.76(+2.00%)
Apr 21, 2020	38.41	38.69	38.12	38.23	6,054,435	-0.87(-2.23%)
Apr 20, 2020	39.15	39.64	39.06	39.10	6,102,052	-0.51(-1.30%)
Apr 17, 2020	39.59	39.67	39.22	39.61	5,965,774	+0.99(+2.57%)
Apr 16, 2020	38.84	38.87	38.34	38.62	5,245,895	-0.02(-0.05%)
Apr 15, 2020	38.73	38.85	38.46	38.64	6,620,436	-1.11(-2.80%)
Apr 14, 2020	39.65	40.05	39.62	39.75	6,145,597	+0.73(+1.86%)
Apr 13, 2020	39.14	39.22	38.65	39.03	7,180,176	-0.23(-0.59%)
Apr 09, 2020	39.21	39.57	38.97	39.26	8,824,687	+0.62(+1.59%)
Apr 08, 2020	38.42	38.80	38.10	38.64	9,927,505	+0.40(+1.03%)
Apr 07, 2020	39.37	39.46	38.23	38.24	8,484,972	+0.16(+0.41%)
Apr 06, 2020	37.47	38.17	37.33	38.09	8,090,436	+1.89(+5.21%)
Apr 03, 2020	36.50	36.63	35.93	36.20	6,298,873	-0.73(-1.97%)
Apr 02, 2020	36.35	37.09	36.19	36.93	12,575,950	+0.81(+2.24%)
Apr 01, 2020	36.46	36.86	36.05	36.12	11,218,971	-1.60(-4.24%)
Mar 31, 2020	37.45	38.06	37.29	37.72	10,374,368	-0.11(-0.29%)
Mar 30, 2020	37.18	37.83	36.95	37.83	12,688,498	+0.80(+2.16%)
Mar 27, 2020	36.97	37.70	36.61	37.03	14,049,225	-1.38(-3.59%)
Mar 26, 2020	37.20	38.51	37.17	38.41	16,220,867	+1.53(+4.14%)
Mar 25, 2020	36.19	37.48	35.68	36.88	20,044,818	+1.21(+3.40%)
Mar 24, 2020	35.33	35.83	34.95	35.67	21,259,158	+2.69(+8.17%)
Mar 23, 2020	33.51	33.74	32.68	32.97	17,482,174	-0.57(-1.71%)
Mar 20, 2020	34.81	35.17	33.50	33.55	15,890,014	-0.16(-0.49%)
Mar 19, 2020	33.24	34.43	32.85	33.71	22,172,800	+0.38(+1.16%)
Mar 18, 2020	33.23	34.28	32.47	33.33	15,732,997	-2.32(-6.51%)
Mar 17, 2020	34.51	35.77	33.97	35.65	15,010,730	+1.78(+5.25%)
Mar 16, 2020	33.52	35.29	32.46	33.87	13,408,960	-4.34(-11.35%)
Mar 13, 2020	38.26	38.34	35.92	38.20	13,797,144	+2.41(+6.73%)
Mar 12, 2020	36.91	37.03	35.26	35.79	15,614,534	-4.28(-10.68%)
Mar 11, 2020	41.01	41.14	39.79	40.07	13,882,360	-2.08(-4.94%)
Mar 10, 2020	42.13	42.22	40.87	42.15	16,366,799	+1.66(+4.10%)
Mar 09, 2020	41.67	41.67	40.33	40.49	13,442,227	-3.51(-7.98%)
Mar 06, 2020	43.87	44.19	43.57	44.01	10,381,434	-0.68(-1.52%)
Mar 05, 2020	44.96	45.26	44.51	44.68	10,342,051	-1.15(-2.52%)
Mar 04, 2020	45.39	45.85	45.09	45.84	5,301,227	+1.21(+2.71%)
Mar 03, 2020	45.33	45.83	44.36	44.63	11,505,328	-0.49(-1.08%)
Mar 02, 2020	44.37	45.11	44.03	45.11	10,424,353	+0.67(+1.51%)
Feb 28, 2020	43.58	44.47	43.24	44.45	11,018,688	-0.25(-0.55%)
Feb 27, 2020	45.30	45.74	44.69	44.69	10,423,281	-1.33(-2.89%)
Feb 26, 2020	46.28	46.63	45.97	46.02	6,553,854	+0.16(+0.34%)
Feb 25, 2020	46.87	46.90	45.82	45.87	7,238,767	-0.73(-1.57%)
Feb 24, 2020	46.48	46.86	46.41	46.60	5,255,444	-1.79(-3.69%)
Feb 21, 2020	48.47	48.52	48.29	48.39	2,066,249	-0.25(-0.51%)
Feb 20, 2020	48.79	48.88	48.39	48.63	2,043,684	-0.44(-0.90%)
Feb 19, 2020	49.03	49.09	48.99	49.07	2,860,904	+0.29(+0.60%)
Feb 18, 2020	48.78	48.89	48.70	48.78	1,837,311	-0.34(-0.69%)
Feb 14, 2020	49.24	49.24	48.97	49.12	2,146,110	-0.03(-0.06%)
Feb 13, 2020	49.12	49.29	49.03	49.15	2,699,554	-0.41(-0.83%)
Feb 12, 2020	49.50	49.58	49.41	49.56	1,847,787	+0.31(+0.63%)
Feb 11, 2020	49.22	49.37	49.16	49.25	2,265,634	+0.40(+0.83%)
Feb 10, 2020	48.62	48.86	48.62	48.84	1,913,002	+0.12(+0.24%)
Feb 07, 2020	48.85	48.88	48.67	48.73	2,251,610	-0.47(-0.95%)
Feb 06, 2020	49.32	49.33	49.15	49.19	2,582,177	+0.09(+0.19%)
Feb 05, 2020	49.18	49.23	48.94	49.10	2,705,205	+0.45(+0.92%)
Feb 04, 2020	48.62	48.78	48.59	48.65	2,781,424	+0.84(+1.76%)

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.