Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.23	43.41	42.21	42.75	1,564,450	-0.76(-1.74%)
Apr 29, 2020	44.71	44.84	43.17	43.50	2,375,893	-0.76(-1.71%)
Apr 28, 2020	44.52	44.89	43.76	44.26	1,460,475	+0.27(+0.62%)
Apr 27, 2020	43.91	44.34	43.69	43.99	1,731,021	+0.31(+0.72%)
Apr 24, 2020	43.74	44.04	42.72	43.68	1,559,947	-0.10(-0.22%)
Apr 23, 2020	44.65	44.71	43.37	43.77	1,244,637	-0.82(-1.84%)
Apr 22, 2020	44.09	45.09	43.55	44.59	1,259,561	+1.16(+2.68%)
Apr 21, 2020	42.79	43.55	42.30	43.43	1,198,256	-0.25(-0.58%)
Apr 20, 2020	45.50	45.90	43.56	43.69	1,311,050	-2.52(-5.45%)
Apr 17, 2020	45.64	46.47	45.10	46.20	805,606	+1.10(+2.44%)
Apr 16, 2020	45.26	45.81	44.48	45.10	837,972	+0.10(+0.21%)
Apr 15, 2020	46.16	46.58	44.76	45.00	1,148,011	-1.85(-3.95%)
Apr 14, 2020	45.84	46.97	45.59	46.86	1,720,717	+2.04(+4.56%)
Apr 13, 2020	45.94	46.30	44.28	44.81	830,050	-1.63(-3.50%)
Apr 09, 2020	45.01	47.58	45.01	46.44	1,546,215	+1.67(+3.73%)
Apr 08, 2020	42.05	45.14	41.76	44.77	2,253,965	+2.80(+6.66%)
Apr 07, 2020	42.85	42.96	41.68	41.97	2,807,161	+0.17(+0.42%)
Apr 06, 2020	40.61	42.54	40.29	41.80	1,512,374	+2.34(+5.94%)
Apr 03, 2020	40.52	41.38	39.10	39.46	1,701,615	-1.55(-3.77%)
Apr 02, 2020	38.48	41.33	38.11	41.00	1,902,003	+1.70(+4.34%)
Apr 01, 2020	41.00	41.00	38.42	39.30	2,161,955	-2.90(-6.88%)
Mar 31, 2020	43.41	44.12	41.95	42.20	3,294,736	-1.99(-4.51%)
Mar 30, 2020	42.27	44.38	41.38	44.19	2,479,364	+2.46(+5.91%)
Mar 27, 2020	40.52	43.11	39.91	41.73	2,013,902	-0.13(-0.31%)
Mar 26, 2020	38.66	42.49	38.61	41.86	3,306,357	+3.25(+8.42%)
Mar 25, 2020	37.64	40.10	35.40	38.61	3,997,288	+0.28(+0.73%)
Mar 24, 2020	35.83	38.47	34.38	38.33	4,652,478	+3.38(+9.68%)
Mar 23, 2020	35.20	35.58	32.91	34.95	3,265,846	-0.62(-1.74%)
Mar 20, 2020	39.38	39.45	35.14	35.57	3,765,982	-3.78(-9.62%)
Mar 19, 2020	42.85	43.17	38.90	39.35	2,582,715	-3.44(-8.05%)
Mar 18, 2020	43.75	45.06	40.85	42.79	3,245,139	-2.97(-6.49%)
Mar 17, 2020	42.47	47.14	42.39	45.76	4,672,381	+4.20(+10.11%)
Mar 16, 2020	41.83	43.95	40.57	41.56	5,100,260	-2.92(-6.56%)
Mar 13, 2020	43.62	44.66	41.55	44.48	2,718,693	+2.38(+5.65%)
Mar 12, 2020	42.60	45.21	39.65	42.10	3,556,159	-2.98(-6.61%)
Mar 11, 2020	46.15	47.01	44.49	45.08	3,588,162	-2.11(-4.46%)
Mar 10, 2020	47.86	48.97	45.41	47.19	3,843,294	-0.14(-0.30%)
Mar 09, 2020	47.73	49.30	46.48	47.33	3,872,160	-2.91(-5.79%)
Mar 06, 2020	48.95	50.44	48.03	50.24	2,826,146	+0.09(+0.17%)
Mar 05, 2020	49.83	50.70	49.44	50.15	1,851,604	-0.41(-0.81%)
Mar 04, 2020	48.43	50.82	48.05	50.56	1,914,017	+2.70(+5.64%)
Mar 03, 2020	48.32	49.41	47.68	47.86	2,573,302	-0.52(-1.07%)
Mar 02, 2020	45.62	48.47	45.56	48.38	2,523,122	+2.83(+6.22%)
Feb 28, 2020	46.88	47.19	44.79	45.55	3,901,356	-2.47(-5.15%)
Feb 27, 2020	50.54	50.71	47.93	48.02	2,535,199	-2.52(-4.98%)
Feb 26, 2020	50.74	51.35	50.51	50.54	2,595,144	-0.16(-0.31%)
Feb 25, 2020	51.47	52.00	50.64	50.69	2,144,273	-0.72(-1.40%)
Feb 24, 2020	51.93	52.26	51.32	51.41	1,894,603	-0.27(-0.52%)
Feb 21, 2020	52.13	52.67	51.57	51.68	2,740,779	-0.38(-0.72%)
Feb 20, 2020	51.88	52.14	51.65	52.06	1,505,370	+0.09(+0.18%)
Feb 19, 2020	52.56	52.56	51.90	51.97	1,087,499	-0.61(-1.16%)
Feb 18, 2020	52.39	52.68	52.21	52.58	1,097,902	+0.37(+0.71%)
Feb 14, 2020	51.97	52.24	51.85	52.21	1,309,568	+0.31(+0.61%)
Feb 13, 2020	51.24	51.90	51.14	51.89	1,624,689	+0.63(+1.23%)
Feb 12, 2020	50.86	51.38	50.82	51.26	1,263,443	+0.24(+0.46%)
Feb 11, 2020	51.10	51.33	50.98	51.03	1,228,918	-0.03(-0.05%)
Feb 10, 2020	51.11	51.18	50.88	51.05	1,431,400	+0.08(+0.15%)
Feb 07, 2020	51.36	51.53	50.96	50.97	1,430,066	-0.17(-0.34%)
Feb 06, 2020	51.28	51.46	51.04	51.15	2,335,190	-0.03(-0.05%)
Feb 05, 2020	51.12	51.45	50.94	51.17	1,814,974	-0.09(-0.17%)
Feb 04, 2020	51.94	52.07	51.18	51.26	1,493,208	-0.75(-1.45%)

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.