Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	38.06	38.33	37.62	37.72	1,463,079	-0.58(-1.50%)
Apr 29, 2020	37.98	38.36	37.94	38.30	1,567,102	+0.28(+0.74%)
Apr 28, 2020	38.38	38.59	38.02	38.02	1,203,554	-0.22(-0.57%)
Apr 27, 2020	38.17	38.30	37.88	38.23	1,374,808	+0.79(+2.12%)
Apr 24, 2020	37.38	37.49	37.09	37.44	857,689	+0.31(+0.84%)
Apr 23, 2020	37.62	37.82	37.13	37.13	1,095,647	-0.37(-0.98%)
Apr 22, 2020	37.29	37.64	37.15	37.50	1,821,215	+1.43(+3.95%)
Apr 21, 2020	36.44	36.44	35.83	36.07	1,225,608	-0.75(-2.03%)
Apr 20, 2020	36.67	37.30	36.62	36.82	1,051,472	-0.03(-0.08%)
Apr 17, 2020	37.42	37.52	36.52	36.85	1,375,800	-0.01(-0.03%)
Apr 16, 2020	36.67	37.04	36.60	36.86	1,278,380	-0.18(-0.48%)
Apr 15, 2020	36.92	37.21	36.57	37.04	1,278,681	-0.79(-2.10%)
Apr 14, 2020	37.85	38.02	37.55	37.83	828,346	+0.43(+1.16%)
Apr 13, 2020	36.81	37.47	36.81	37.39	1,049,773	+0.32(+0.87%)
Apr 09, 2020	37.41	37.95	37.05	37.07	1,371,138	-0.56(-1.48%)
Apr 08, 2020	37.46	37.78	37.19	37.63	1,091,661	-0.25(-0.65%)
Apr 07, 2020	38.74	38.74	37.64	37.88	1,721,355	-0.04(-0.10%)
Apr 06, 2020	37.52	38.02	37.42	37.91	1,669,680	+1.00(+2.71%)
Apr 03, 2020	36.88	37.08	36.50	36.91	1,550,411	+0.99(+2.76%)
Apr 02, 2020	35.39	36.00	35.13	35.92	1,512,250	+1.82(+5.34%)
Apr 01, 2020	34.87	35.06	34.05	34.10	1,124,000	-1.45(-4.09%)
Mar 31, 2020	34.96	35.90	34.95	35.55	1,192,637	+0.80(+2.31%)
Mar 30, 2020	34.23	34.86	33.85	34.75	2,246,802	+1.02(+3.02%)
Mar 27, 2020	33.98	34.43	33.70	33.73	2,200,644	-1.59(-4.49%)
Mar 26, 2020	34.41	35.32	34.29	35.32	2,280,115	+0.92(+2.69%)
Mar 25, 2020	34.39	35.40	33.94	34.39	4,522,155	-0.88(-2.49%)
Mar 24, 2020	34.92	35.43	34.69	35.27	1,996,517	+2.36(+7.17%)
Mar 23, 2020	32.74	33.29	32.26	32.91	2,066,725	+0.71(+2.20%)
Mar 20, 2020	32.66	33.68	32.07	32.20	2,429,397	+2.66(+9.01%)
Mar 19, 2020	29.07	30.01	28.43	29.54	2,223,909	-0.01(-0.03%)
Mar 18, 2020	29.49	29.98	28.86	29.55	1,777,845	-1.93(-6.15%)
Mar 17, 2020	30.89	31.65	30.33	31.49	2,038,154	+0.89(+2.90%)
Mar 16, 2020	29.49	31.57	29.49	30.60	2,277,643	-1.92(-5.89%)
Mar 13, 2020	32.89	32.89	31.20	32.51	3,124,237	+0.53(+1.65%)
Mar 12, 2020	33.00	33.25	31.91	31.99	2,938,631	-2.66(-7.68%)
Mar 11, 2020	35.20	35.20	34.54	34.65	2,323,100	-1.71(-4.70%)
Mar 10, 2020	35.71	36.40	35.47	36.36	3,291,588	+1.30(+3.72%)
Mar 09, 2020	35.47	35.70	34.32	35.05	2,575,439	-1.67(-4.55%)
Mar 06, 2020	36.81	36.90	36.41	36.72	1,745,682	-0.76(-2.04%)
Mar 05, 2020	37.57	37.72	37.31	37.49	1,685,108	-0.36(-0.95%)
Mar 04, 2020	37.54	37.88	37.42	37.85	2,033,036	+0.93(+2.53%)
Mar 03, 2020	37.19	37.62	36.84	36.91	2,530,054	-0.54(-1.44%)
Mar 02, 2020	37.31	37.51	37.00	37.45	1,899,207	-0.13(-0.35%)
Feb 28, 2020	36.78	37.60	36.49	37.58	1,760,939	-0.25(-0.65%)
Feb 27, 2020	38.08	38.25	37.66	37.83	1,680,933	-0.72(-1.86%)
Feb 26, 2020	38.47	38.99	38.43	38.55	1,771,119	-0.16(-0.41%)
Feb 25, 2020	39.16	39.16	38.62	38.71	1,372,435	-0.52(-1.32%)
Feb 24, 2020	39.17	39.36	39.09	39.22	1,375,482	-0.89(-2.21%)
Feb 21, 2020	40.31	40.34	40.04	40.11	898,058	-0.34(-0.84%)
Feb 20, 2020	40.56	40.60	40.23	40.45	1,428,335	-0.27(-0.67%)
Feb 19, 2020	40.73	40.81	40.59	40.73	1,012,910	+0.55(+1.36%)
Feb 18, 2020	39.97	40.28	39.94	40.18	1,284,814	+0.44(+1.12%)
Feb 14, 2020	39.78	39.81	39.53	39.73	1,288,283	-0.33(-0.82%)
Feb 13, 2020	40.29	40.33	40.02	40.06	1,039,650	-0.70(-1.71%)
Feb 12, 2020	40.92	40.94	40.64	40.76	927,122	+0.15(+0.37%)
Feb 11, 2020	40.54	40.77	40.51	40.61	863,928	+0.13(+0.33%)
Feb 10, 2020	40.41	40.56	40.37	40.48	893,754	-0.03(-0.07%)
Feb 07, 2020	40.75	40.82	40.41	40.51	704,163	-0.17(-0.42%)
Feb 06, 2020	40.81	40.90	40.52	40.68	1,283,194	+1.26(+3.18%)
Feb 05, 2020	39.31	39.60	39.05	39.42	2,161,911	+0.18(+0.46%)
Feb 04, 2020	39.24	39.38	39.09	39.24	1,685,823	+0.40(+1.02%)

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.