Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.19	41.19	40.05	40.22	23,731,434	-1.08(-2.61%)
Apr 29, 2020	41.43	41.95	41.09	41.30	17,999,226	+0.33(+0.81%)
Apr 28, 2020	41.98	42.07	40.82	40.97	19,672,930	-0.04(-0.09%)
Apr 27, 2020	40.32	41.17	40.06	41.00	21,877,176	+1.18(+2.97%)
Apr 24, 2020	39.88	40.10	39.55	39.82	17,316,920	+0.32(+0.80%)
Apr 23, 2020	40.27	40.40	39.41	39.50	20,154,484	-0.53(-1.34%)
Apr 22, 2020	40.36	40.45	39.88	40.04	18,042,660	+0.26(+0.66%)
Apr 21, 2020	40.21	41.11	38.79	39.77	30,646,318	-1.01(-2.47%)
Apr 20, 2020	41.89	42.07	40.59	40.78	21,614,972	-1.34(-3.18%)
Apr 17, 2020	42.33	42.33	41.52	42.12	22,641,896	+0.84(+2.04%)
Apr 16, 2020	41.54	41.94	40.98	41.28	20,075,836	-0.45(-1.07%)
Apr 15, 2020	42.16	42.42	41.55	41.73	14,709,030	-1.15(-2.68%)
Apr 14, 2020	42.05	43.17	41.13	42.88	24,870,378	+1.74(+4.24%)
Apr 13, 2020	42.38	42.63	40.76	41.13	22,344,484	-1.81(-4.22%)
Apr 09, 2020	42.46	43.59	42.38	42.95	21,869,010	+1.03(+2.47%)
Apr 08, 2020	40.88	42.15	40.61	41.91	21,605,096	+1.15(+2.82%)
Apr 07, 2020	42.51	42.60	40.74	40.76	24,277,594	-0.14(-0.34%)
Apr 06, 2020	39.78	41.20	39.17	40.90	26,066,086	+2.49(+6.48%)
Apr 03, 2020	38.20	38.86	37.96	38.41	16,209,733	-0.11(-0.27%)
Apr 02, 2020	37.00	38.73	36.69	38.52	20,105,618	+1.60(+4.34%)
Apr 01, 2020	37.23	38.26	36.64	36.92	25,024,498	-1.87(-4.81%)
Mar 31, 2020	39.50	39.89	38.62	38.78	28,937,010	-0.66(-1.67%)
Mar 30, 2020	37.72	39.93	37.72	39.44	26,732,840	+1.92(+5.12%)
Mar 27, 2020	38.27	38.59	37.16	37.52	26,581,972	-1.30(-3.34%)
Mar 26, 2020	37.55	39.68	37.21	38.82	43,156,500	+2.35(+6.44%)
Mar 25, 2020	35.61	38.08	34.98	36.47	48,496,596	+1.89(+5.48%)
Mar 24, 2020	36.13	36.29	34.03	34.58	56,001,540	+0.96(+2.87%)
Mar 23, 2020	33.97	34.09	31.79	33.61	51,310,428	+0.04(+0.13%)
Mar 20, 2020	36.77	36.87	32.88	33.57	58,774,844	-3.09(-8.44%)
Mar 19, 2020	38.88	39.14	35.97	36.66	47,867,600	-2.65(-6.73%)
Mar 18, 2020	39.21	39.57	36.45	39.31	40,396,812	-2.04(-4.94%)
Mar 17, 2020	40.21	41.63	39.76	41.35	36,630,576	+4.99(+13.71%)
Mar 16, 2020	37.02	41.96	36.08	36.36	32,722,218	-6.12(-14.40%)
Mar 13, 2020	43.39	43.44	40.85	42.48	38,447,044	+1.51(+3.68%)
Mar 12, 2020	42.17	43.38	40.57	40.97	36,728,496	-4.39(-9.67%)
Mar 11, 2020	45.48	45.74	44.43	45.36	26,079,158	-1.26(-2.70%)
Mar 10, 2020	46.24	46.73	44.46	46.62	31,601,048	+1.56(+3.47%)
Mar 09, 2020	45.22	46.55	44.72	45.06	32,103,316	-2.95(-6.15%)
Mar 06, 2020	47.73	48.58	46.90	48.01	25,728,588	-1.29(-2.61%)
Mar 05, 2020	50.22	50.54	48.82	49.30	20,655,970	-1.89(-3.70%)
Mar 04, 2020	49.01	51.26	49.01	51.19	23,622,030	+2.48(+5.10%)
Mar 03, 2020	49.32	49.95	48.34	48.71	31,186,156	+0.12(+0.25%)
Mar 02, 2020	46.86	48.62	46.66	48.59	29,575,074	+2.11(+4.54%)
Feb 28, 2020	46.77	46.82	44.81	46.47	47,065,088	-1.25(-2.62%)
Feb 27, 2020	49.65	50.30	47.68	47.73	27,335,806	-2.32(-4.64%)
Feb 26, 2020	50.38	50.80	49.94	50.04	18,228,788	-0.19(-0.38%)
Feb 25, 2020	51.00	51.44	50.06	50.24	18,316,718	-0.72(-1.42%)
Feb 24, 2020	51.36	51.96	50.89	50.96	16,586,057	-1.29(-2.46%)
Feb 21, 2020	51.70	52.24	51.63	52.24	12,479,123	+0.36(+0.69%)
Feb 20, 2020	51.85	52.01	51.36	51.89	8,744,127	-0.04(-0.08%)
Feb 19, 2020	51.70	52.13	51.67	51.93	7,211,590	+0.21(+0.40%)
Feb 18, 2020	51.97	52.07	51.65	51.72	11,596,761	-0.36(-0.70%)
Feb 14, 2020	51.81	52.19	51.80	52.09	11,470,301	+0.30(+0.57%)
Feb 13, 2020	51.59	51.99	51.44	51.79	9,406,349	+0.17(+0.34%)
Feb 12, 2020	51.68	51.92	51.53	51.62	10,564,243	-0.16(-0.30%)
Feb 11, 2020	51.89	51.96	51.54	51.77	8,553,026	-0.14(-0.27%)
Feb 10, 2020	51.54	51.99	51.50	51.91	9,190,347	+0.49(+0.95%)
Feb 07, 2020	51.16	51.53	51.13	51.43	10,079,934	+0.17(+0.34%)
Feb 06, 2020	51.24	51.56	51.12	51.25	10,758,105	+0.12(+0.24%)
Feb 05, 2020	51.17	51.33	50.85	51.13	13,138,148	+0.01(+0.02%)
Feb 04, 2020	51.04	51.65	50.93	51.12	17,744,430	+0.23(+0.44%)

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.