Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.13	41.18	40.41	40.57	1,558,293	-0.41(-0.99%)
Apr 29, 2020	41.14	41.39	40.96	40.98	2,591,450	-0.73(-1.74%)
Apr 28, 2020	41.72	41.99	41.39	41.70	4,553,127	-0.64(-1.50%)
Apr 27, 2020	42.67	42.89	41.38	42.34	2,388,121	+0.65(+1.56%)
Apr 24, 2020	40.93	41.91	40.93	41.69	4,611,043	+1.24(+3.06%)
Apr 23, 2020	40.73	41.16	39.76	40.45	3,766,655	+0.15(+0.37%)
Apr 22, 2020	39.70	40.34	39.64	40.30	3,436,084	-0.34(-0.84%)
Apr 21, 2020	39.76	40.70	39.73	40.64	3,618,100	+0.27(+0.66%)
Apr 20, 2020	39.26	40.76	39.23	40.37	3,619,651	+0.44(+1.11%)
Apr 17, 2020	39.32	40.04	38.99	39.93	2,949,465	+1.35(+3.51%)
Apr 16, 2020	38.74	38.84	36.10	38.58	2,489,516	+0.82(+2.17%)
Apr 15, 2020	37.58	38.13	37.51	37.76	1,620,961	-0.69(-1.78%)
Apr 14, 2020	38.57	38.87	37.80	38.44	3,009,053	+1.33(+3.58%)
Apr 13, 2020	37.75	37.83	36.79	37.11	1,782,340	-0.90(-2.38%)
Apr 09, 2020	37.56	38.05	35.79	38.02	5,332,475	+0.23(+0.62%)
Apr 08, 2020	37.32	38.02	35.85	37.78	2,120,471	+0.48(+1.30%)
Apr 07, 2020	38.24	38.33	37.17	37.30	3,730,361	-1.27(-3.30%)
Apr 06, 2020	38.01	38.77	37.77	38.57	2,042,224	+1.08(+2.88%)
Apr 03, 2020	36.34	37.80	36.24	37.49	5,204,284	+1.10(+3.03%)
Apr 02, 2020	35.47	36.51	35.19	36.39	3,277,462	+0.50(+1.40%)
Apr 01, 2020	35.54	36.34	35.39	35.88	2,744,160	-0.68(-1.85%)
Mar 31, 2020	36.91	37.21	36.04	36.56	3,777,288	-0.81(-2.17%)
Mar 30, 2020	36.40	37.94	36.39	37.37	6,084,428	+1.88(+5.30%)
Mar 27, 2020	35.38	36.26	34.83	35.49	4,607,216	-0.43(-1.19%)
Mar 26, 2020	34.80	35.96	34.80	35.92	6,002,277	+1.32(+3.82%)
Mar 25, 2020	34.02	35.43	33.49	34.60	6,104,169	+0.99(+2.94%)
Mar 24, 2020	34.03	34.03	32.84	33.61	5,699,310	+1.35(+4.20%)
Mar 23, 2020	32.22	33.16	31.46	32.25	3,171,587	+0.46(+1.45%)
Mar 20, 2020	33.27	33.95	31.79	31.79	6,421,380	-2.17(-6.38%)
Mar 19, 2020	33.45	37.20	33.12	33.96	9,751,211	-0.87(-2.50%)
Mar 18, 2020	33.51	35.49	33.13	34.83	2,902,919	-1.64(-4.49%)
Mar 17, 2020	34.85	36.69	34.37	36.47	3,312,312	+1.75(+5.03%)
Mar 16, 2020	32.07	36.13	31.57	34.72	3,508,389	-1.84(-5.03%)
Mar 13, 2020	35.46	36.56	33.22	36.56	3,969,012	+2.38(+6.97%)
Mar 12, 2020	34.75	35.54	33.49	34.18	4,855,067	-3.28(-8.75%)
Mar 11, 2020	37.81	38.31	37.22	37.46	3,519,332	-1.15(-2.97%)
Mar 10, 2020	38.48	38.69	37.06	38.60	5,638,881	+0.79(+2.08%)
Mar 09, 2020	38.10	38.91	37.61	37.82	3,941,506	-2.69(-6.65%)
Mar 06, 2020	40.61	40.68	39.33	40.51	3,390,480	-1.25(-3.00%)
Mar 05, 2020	41.55	42.09	41.40	41.76	1,864,076	-0.50(-1.19%)
Mar 04, 2020	41.19	42.28	40.92	42.26	1,856,368	+2.37(+5.93%)
Mar 03, 2020	40.55	41.18	39.61	39.90	3,088,694	-0.86(-2.11%)
Mar 02, 2020	39.85	40.77	39.40	40.76	4,069,791	+2.08(+5.38%)
Feb 28, 2020	38.64	38.93	37.90	38.68	5,440,815	-1.60(-3.97%)
Feb 27, 2020	40.50	41.09	40.22	40.27	5,416,213	-1.08(-2.61%)
Feb 26, 2020	40.83	41.48	40.82	41.35	2,821,105	+0.37(+0.90%)
Feb 25, 2020	41.72	41.73	40.92	40.98	2,960,130	-0.69(-1.67%)
Feb 24, 2020	40.99	41.83	40.98	41.68	3,019,850	-0.84(-1.99%)
Feb 21, 2020	42.06	42.55	41.90	42.52	2,059,902	+0.08(+0.20%)
Feb 20, 2020	42.48	42.73	42.15	42.44	2,480,253	+0.03(+0.08%)
Feb 19, 2020	42.54	42.62	42.33	42.41	2,913,003	-0.36(-0.84%)
Feb 18, 2020	42.11	42.77	42.09	42.77	3,963,548	+1.01(+2.42%)
Feb 14, 2020	41.85	41.92	41.67	41.75	1,792,399	-0.06(-0.14%)
Feb 13, 2020	41.75	41.98	41.57	41.81	1,093,015	-0.52(-1.22%)
Feb 12, 2020	42.55	42.55	42.22	42.33	4,315,275	-0.51(-1.19%)
Feb 11, 2020	42.65	42.90	42.63	42.84	1,639,914	+0.01(+0.02%)
Feb 10, 2020	42.47	42.83	42.38	42.83	1,063,761	+0.16(+0.37%)
Feb 07, 2020	43.02	43.08	42.58	42.67	1,679,156	-0.53(-1.22%)
Feb 06, 2020	42.67	43.25	42.52	43.20	3,367,777	+1.96(+4.74%)
Feb 05, 2020	41.30	41.48	41.09	41.24	2,073,211	+0.57(+1.40%)
Feb 04, 2020	40.68	40.88	40.59	40.68	928,182	+0.22(+0.54%)

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.