Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.76	42.79	42.25	42.52	1,031,215	-0.85(-1.96%)
Apr 29, 2020	43.11	43.48	43.02	43.38	160,669	+1.16(+2.74%)
Apr 28, 2020	42.67	42.69	42.19	42.22	153,569	+0.39(+0.92%)
Apr 27, 2020	41.57	41.89	41.50	41.83	140,747	+0.54(+1.30%)
Apr 24, 2020	41.16	41.35	40.87	41.30	201,702	+0.47(+1.14%)
Apr 23, 2020	41.03	41.56	40.72	40.83	169,772	-0.01(-0.02%)
Apr 22, 2020	40.93	41.03	40.69	40.84	189,414	+0.72(+1.79%)
Apr 21, 2020	40.41	40.77	40.07	40.12	323,500	-0.95(-2.31%)
Apr 20, 2020	41.09	41.65	40.92	41.07	607,088	-0.52(-1.24%)
Apr 17, 2020	41.44	41.62	41.12	41.59	469,561	+1.09(+2.69%)
Apr 16, 2020	40.68	40.68	40.10	40.50	1,404,710	+0.03(+0.07%)
Apr 15, 2020	40.48	40.70	40.26	40.47	634,918	-1.34(-3.19%)
Apr 14, 2020	41.73	42.01	41.55	41.81	279,346	+0.79(+1.92%)
Apr 13, 2020	41.31	41.31	40.71	41.02	387,414	-0.39(-0.95%)
Apr 09, 2020	41.11	41.56	41.00	41.41	311,255	+0.88(+2.17%)
Apr 08, 2020	40.24	40.62	39.89	40.53	282,688	+0.41(+1.03%)
Apr 07, 2020	41.15	41.38	39.96	40.12	423,503	+0.32(+0.81%)
Apr 06, 2020	39.17	39.95	39.07	39.80	357,369	+1.93(+5.09%)
Apr 03, 2020	38.10	38.23	37.58	37.87	995,572	-0.72(-1.86%)
Apr 02, 2020	38.04	38.82	37.87	38.59	272,155	+0.68(+1.80%)
Apr 01, 2020	38.45	38.84	37.91	37.91	663,182	-1.81(-4.56%)
Mar 31, 2020	39.43	40.14	39.28	39.72	871,400	-0.08(-0.20%)
Mar 30, 2020	39.27	39.97	39.00	39.80	1,779,360	+0.67(+1.72%)
Mar 27, 2020	38.90	39.83	38.59	39.13	336,245	-1.21(-3.00%)
Mar 26, 2020	39.00	40.34	38.97	40.34	467,508	+1.68(+4.34%)
Mar 25, 2020	37.84	39.48	37.29	38.66	1,257,098	+1.30(+3.47%)
Mar 24, 2020	36.80	38.27	36.46	37.36	1,373,506	+2.86(+8.30%)
Mar 23, 2020	34.98	35.41	34.15	34.50	1,868,300	-0.39(-1.11%)
Mar 20, 2020	36.10	36.58	34.77	34.89	2,985,379	-0.43(-1.22%)
Mar 19, 2020	34.69	36.18	34.34	35.32	2,494,322	+0.39(+1.10%)
Mar 18, 2020	34.78	35.71	33.79	34.93	2,457,529	-2.03(-5.48%)
Mar 17, 2020	36.02	37.17	35.22	36.96	858,462	+1.46(+4.12%)
Mar 16, 2020	34.84	36.86	33.79	35.50	1,772,866	-4.09(-10.33%)
Mar 13, 2020	39.70	39.92	37.02	39.58	3,625,629	+2.29(+6.15%)
Mar 12, 2020	38.93	39.08	36.98	37.29	2,003,586	-4.83(-11.47%)
Mar 11, 2020	43.03	43.21	41.74	42.12	1,762,087	-2.21(-4.97%)
Mar 10, 2020	44.27	44.33	42.79	44.33	2,756,670	+1.68(+3.93%)
Mar 09, 2020	43.40	43.96	42.51	42.65	662,679	-3.89(-8.36%)
Mar 06, 2020	46.46	46.71	46.07	46.54	255,586	-0.74(-1.55%)
Mar 05, 2020	47.45	47.72	47.05	47.27	146,973	-1.29(-2.66%)
Mar 04, 2020	48.00	48.57	47.64	48.57	250,575	+1.42(+3.00%)
Mar 03, 2020	48.02	48.29	46.87	47.15	250,516	-0.48(-1.02%)
Mar 02, 2020	46.91	47.70	46.55	47.63	254,522	+0.66(+1.41%)
Feb 28, 2020	46.18	47.11	45.80	46.97	1,167,823	-0.25(-0.53%)
Feb 27, 2020	47.96	48.38	47.22	47.22	211,581	-1.53(-3.14%)
Feb 26, 2020	49.08	49.42	48.74	48.75	137,727	-0.04(-0.07%)
Feb 25, 2020	49.78	49.78	48.63	48.79	700,271	-0.84(-1.70%)
Feb 24, 2020	49.59	49.90	49.54	49.63	141,642	-1.87(-3.63%)
Feb 21, 2020	51.60	51.63	51.42	51.50	65,263	-0.27(-0.53%)
Feb 20, 2020	51.85	51.97	51.51	51.77	62,465	-0.37(-0.70%)
Feb 19, 2020	52.03	52.14	52.01	52.14	919,452	+0.33(+0.64%)
Feb 18, 2020	51.80	51.92	51.72	51.81	42,934	-0.37(-0.70%)
Feb 14, 2020	52.20	52.23	52.04	52.18	64,705	+0.01(+0.02%)
Feb 13, 2020	52.10	52.34	52.07	52.17	97,274	-0.36(-0.68%)
Feb 12, 2020	52.57	52.60	52.44	52.53	87,703	+0.13(+0.24%)
Feb 11, 2020	52.36	52.47	52.29	52.40	68,450	+0.33(+0.64%)
Feb 10, 2020	51.83	52.07	51.83	52.07	81,110	+0.20(+0.38%)
Feb 07, 2020	52.05	52.08	51.87	51.87	50,202	-0.49(-0.93%)
Feb 06, 2020	52.38	52.38	52.29	52.36	42,276	+0.12(+0.23%)
Feb 05, 2020	52.22	52.26	52.06	52.24	116,363	+0.49(+0.95%)
Feb 04, 2020	51.69	51.82	51.64	51.75	2,148,578	+0.82(+1.62%)

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.