Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.21	41.21	40.07	40.24	23,722,786	-1.08(-2.61%)
Apr 29, 2020	41.45	41.96	41.10	41.31	17,992,666	+0.33(+0.81%)
Apr 28, 2020	42.00	42.09	40.83	40.98	19,665,760	-0.04(-0.09%)
Apr 27, 2020	40.33	41.18	40.08	41.02	21,869,202	+1.18(+2.97%)
Apr 24, 2020	39.89	40.11	39.56	39.83	17,310,610	+0.32(+0.80%)
Apr 23, 2020	40.29	40.42	39.43	39.52	20,147,138	-0.53(-1.34%)
Apr 22, 2020	40.38	40.46	39.89	40.05	18,036,084	+0.26(+0.66%)
Apr 21, 2020	40.23	41.12	38.81	39.79	30,635,150	-1.01(-2.47%)
Apr 20, 2020	41.90	42.09	40.60	40.80	21,607,094	-1.34(-3.18%)
Apr 17, 2020	42.35	42.35	41.53	42.14	22,633,644	+0.84(+2.04%)
Apr 16, 2020	41.56	41.95	41.00	41.30	20,068,518	-0.45(-1.07%)
Apr 15, 2020	42.17	42.44	41.57	41.74	14,703,669	-1.15(-2.68%)
Apr 14, 2020	42.07	43.18	41.15	42.89	24,861,314	+1.74(+4.24%)
Apr 13, 2020	42.39	42.65	40.77	41.15	22,336,340	-1.81(-4.22%)
Apr 09, 2020	42.47	43.60	42.39	42.96	21,861,038	+1.03(+2.47%)
Apr 08, 2020	40.89	42.16	40.62	41.93	21,597,222	+1.15(+2.82%)
Apr 07, 2020	42.52	42.61	40.75	40.78	24,268,746	-0.14(-0.34%)
Apr 06, 2020	39.80	41.22	39.18	40.92	26,056,586	+2.49(+6.48%)
Apr 03, 2020	38.21	38.87	37.97	38.43	16,203,826	-0.11(-0.27%)
Apr 02, 2020	37.02	38.74	36.70	38.53	20,098,292	+1.60(+4.34%)
Apr 01, 2020	37.25	38.27	36.65	36.93	25,015,378	-1.87(-4.81%)
Mar 31, 2020	39.52	39.90	38.63	38.80	28,926,464	-0.66(-1.67%)
Mar 30, 2020	37.74	39.95	37.74	39.45	26,723,096	+1.92(+5.12%)
Mar 27, 2020	38.28	38.60	37.18	37.53	26,572,284	-1.30(-3.34%)
Mar 26, 2020	37.56	39.69	37.22	38.83	43,140,768	+2.35(+6.44%)
Mar 25, 2020	35.62	38.10	34.99	36.48	48,478,924	+1.89(+5.48%)
Mar 24, 2020	36.14	36.30	34.05	34.59	55,981,132	+0.96(+2.87%)
Mar 23, 2020	33.98	34.10	31.80	33.62	51,291,728	+0.04(+0.13%)
Mar 20, 2020	36.78	36.89	32.89	33.58	58,753,424	-3.09(-8.44%)
Mar 19, 2020	38.89	39.16	35.98	36.68	47,850,156	-2.65(-6.73%)
Mar 18, 2020	39.23	39.59	36.47	39.32	40,382,092	-2.04(-4.94%)
Mar 17, 2020	40.23	41.65	39.78	41.37	36,617,228	+4.99(+13.71%)
Mar 16, 2020	37.03	41.98	36.10	36.38	32,710,292	-6.12(-14.40%)
Mar 13, 2020	43.41	43.45	40.86	42.50	38,433,032	+1.51(+3.68%)
Mar 12, 2020	42.19	43.40	40.58	40.99	36,715,108	-4.39(-9.67%)
Mar 11, 2020	45.50	45.76	44.45	45.38	26,069,652	-1.26(-2.70%)
Mar 10, 2020	46.26	46.75	44.47	46.64	31,589,528	+1.56(+3.47%)
Mar 09, 2020	45.24	46.57	44.74	45.07	32,091,612	-2.96(-6.15%)
Mar 06, 2020	47.75	48.59	46.92	48.03	25,719,208	-1.29(-2.61%)
Mar 05, 2020	50.24	50.56	48.84	49.32	20,648,440	-1.89(-3.70%)
Mar 04, 2020	49.03	51.28	49.03	51.21	23,613,418	+2.49(+5.10%)
Mar 03, 2020	49.33	49.97	48.36	48.72	31,174,786	+0.12(+0.25%)
Mar 02, 2020	46.87	48.64	46.67	48.60	29,564,292	+2.11(+4.54%)
Feb 28, 2020	46.79	46.84	44.83	46.49	47,047,928	-1.25(-2.62%)
Feb 27, 2020	49.67	50.32	47.70	47.74	27,325,842	-2.32(-4.64%)
Feb 26, 2020	50.39	50.82	49.95	50.06	18,222,142	-0.19(-0.38%)
Feb 25, 2020	51.02	51.45	50.08	50.25	18,310,042	-0.72(-1.42%)
Feb 24, 2020	51.38	51.98	50.91	50.98	16,580,010	-1.29(-2.46%)
Feb 21, 2020	51.72	52.26	51.65	52.26	12,474,574	+0.36(+0.69%)
Feb 20, 2020	51.87	52.03	51.38	51.91	8,740,939	-0.04(-0.08%)
Feb 19, 2020	51.72	52.15	51.69	51.95	7,208,961	+0.21(+0.40%)
Feb 18, 2020	51.98	52.09	51.67	51.74	11,592,533	-0.37(-0.70%)
Feb 14, 2020	51.83	52.21	51.82	52.11	11,466,119	+0.30(+0.57%)
Feb 13, 2020	51.61	52.01	51.46	51.81	9,402,920	+0.17(+0.34%)
Feb 12, 2020	51.70	51.94	51.55	51.64	10,560,392	-0.16(-0.30%)
Feb 11, 2020	51.91	51.98	51.56	51.79	8,549,908	-0.14(-0.27%)
Feb 10, 2020	51.56	52.01	51.52	51.93	9,186,997	+0.49(+0.95%)
Feb 07, 2020	51.18	51.55	51.15	51.45	10,076,259	+0.17(+0.34%)
Feb 06, 2020	51.26	51.58	51.14	51.27	10,754,183	+0.12(+0.24%)
Feb 05, 2020	51.19	51.35	50.87	51.15	13,133,358	+0.01(+0.02%)
Feb 04, 2020	51.06	51.67	50.95	51.14	17,737,962	+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.