Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	45.24	45.32	43.56	44.07	2,658,667	-1.38(-3.04%)
Apr 29, 2020	45.93	46.19	44.85	45.45	2,504,479	+0.36(+0.81%)
Apr 28, 2020	45.74	46.41	44.92	45.08	2,104,328	-0.11(-0.25%)
Apr 27, 2020	44.88	45.39	44.52	45.20	2,422,363	+0.56(+1.25%)
Apr 24, 2020	44.16	44.85	43.72	44.64	2,985,338	+0.87(+1.99%)
Apr 23, 2020	44.44	44.85	43.46	43.77	2,378,438	-0.63(-1.43%)
Apr 22, 2020	44.31	44.88	43.49	44.41	2,544,810	+0.95(+2.18%)
Apr 21, 2020	43.94	44.54	42.79	43.46	3,551,575	-1.59(-3.53%)
Apr 20, 2020	46.67	46.88	44.87	45.05	3,350,102	-2.42(-5.09%)
Apr 17, 2020	46.18	47.68	45.85	47.47	3,617,434	+2.13(+4.70%)
Apr 16, 2020	45.25	45.90	44.58	45.34	3,842,532	+0.14(+0.31%)
Apr 15, 2020	45.31	45.56	44.24	45.20	3,321,765	-1.28(-2.75%)
Apr 14, 2020	45.71	46.58	45.11	46.47	4,894,840	+1.58(+3.52%)
Apr 13, 2020	45.21	45.75	44.37	44.89	2,317,210	-1.12(-2.44%)
Apr 09, 2020	44.81	47.07	44.79	46.01	4,394,867	+1.82(+4.11%)
Apr 08, 2020	40.97	44.53	40.97	44.20	4,948,390	+2.89(+7.01%)
Apr 07, 2020	42.03	43.31	41.28	41.30	4,914,826	+0.59(+1.45%)
Apr 06, 2020	39.98	41.18	39.47	40.71	4,936,420	+2.16(+5.61%)
Apr 03, 2020	38.97	39.82	38.18	38.55	4,603,954	-0.80(-2.03%)
Apr 02, 2020	36.79	39.57	36.66	39.35	6,000,864	+2.16(+5.82%)
Apr 01, 2020	37.41	37.75	36.18	37.19	4,492,866	-1.84(-4.72%)
Mar 31, 2020	38.38	39.84	38.03	39.03	7,442,861	+0.35(+0.90%)
Mar 30, 2020	39.08	39.48	37.77	38.68	5,945,069	+0.03(+0.07%)
Mar 27, 2020	36.89	39.90	36.85	38.65	4,202,120	+0.41(+1.07%)
Mar 26, 2020	35.69	38.51	35.19	38.25	3,864,216	+2.71(+7.63%)
Mar 25, 2020	35.36	37.66	34.39	35.53	5,672,941	+0.10(+0.27%)
Mar 24, 2020	33.47	35.80	33.26	35.44	4,459,264	+3.41(+10.64%)
Mar 23, 2020	32.39	33.12	30.20	32.03	6,354,731	-0.83(-2.54%)
Mar 20, 2020	34.01	35.09	32.60	32.87	7,756,033	-1.15(-3.37%)
Mar 19, 2020	33.18	35.37	31.48	34.01	6,158,637	+0.76(+2.30%)
Mar 18, 2020	35.33	35.86	31.84	33.25	6,497,326	-4.19(-11.19%)
Mar 17, 2020	35.82	37.66	34.93	37.44	8,349,761	+2.43(+6.95%)
Mar 16, 2020	35.46	39.01	34.38	35.00	6,607,501	-3.35(-8.74%)
Mar 13, 2020	40.77	40.98	36.70	38.36	9,128,854	-0.39(-1.01%)
Mar 12, 2020	40.07	44.39	38.45	38.75	8,230,877	-3.62(-8.53%)
Mar 11, 2020	44.84	44.88	41.84	42.36	6,157,764	-3.64(-7.91%)
Mar 10, 2020	44.94	46.05	43.79	46.01	5,927,913	+1.89(+4.29%)
Mar 09, 2020	44.55	45.63	43.36	44.11	5,424,045	-3.02(-6.42%)
Mar 06, 2020	45.26	47.40	44.41	47.14	6,108,679	+0.64(+1.37%)
Mar 05, 2020	47.05	47.51	46.00	46.50	4,339,010	-1.38(-2.88%)
Mar 04, 2020	46.19	47.89	46.08	47.88	3,194,699	+2.19(+4.79%)
Mar 03, 2020	46.27	47.60	45.56	45.69	6,029,148	-0.57(-1.23%)
Mar 02, 2020	44.22	46.30	44.16	46.26	4,951,184	+2.07(+4.68%)
Feb 28, 2020	44.70	44.91	43.18	44.19	7,003,558	-1.34(-2.95%)
Feb 27, 2020	47.80	47.88	45.52	45.53	6,641,805	-2.33(-4.86%)
Feb 26, 2020	50.55	50.81	47.82	47.86	4,578,420	-1.58(-3.21%)
Feb 25, 2020	50.87	50.94	49.44	49.44	4,247,182	-1.46(-2.88%)
Feb 24, 2020	51.42	51.81	50.90	50.91	3,873,471	-0.73(-1.42%)
Feb 21, 2020	50.81	51.79	50.74	51.64	4,836,434	+0.67(+1.32%)
Feb 20, 2020	50.67	51.06	50.58	50.97	4,009,733	+0.24(+0.48%)
Feb 19, 2020	50.81	50.86	50.57	50.73	2,585,297	-0.10(-0.20%)
Feb 18, 2020	50.52	50.95	50.38	50.83	3,764,990	+0.47(+0.92%)
Feb 14, 2020	50.43	50.54	50.24	50.36	2,588,032	+0.10(+0.21%)
Feb 13, 2020	50.11	50.43	50.00	50.26	2,543,153	+0.13(+0.26%)
Feb 12, 2020	49.75	50.37	49.75	50.13	2,179,180	+0.34(+0.67%)
Feb 11, 2020	49.65	50.17	49.58	49.80	2,782,297	+0.33(+0.66%)
Feb 10, 2020	49.74	50.05	49.24	49.47	2,574,549	-0.22(-0.45%)
Feb 07, 2020	50.41	50.48	49.66	49.69	3,167,781	-0.54(-1.08%)
Feb 06, 2020	51.10	51.33	50.13	50.24	3,217,647	-0.82(-1.60%)
Feb 05, 2020	50.80	51.53	50.64	51.05	2,998,791	+0.18(+0.36%)
Feb 04, 2020	51.17	51.36	50.79	50.87	2,267,453	-0.22(-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.