Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.83	41.18	40.39	41.03	3,311,471	-0.21(-0.52%)
Apr 29, 2020	41.69	41.74	40.86	41.24	3,543,110	+0.25(+0.62%)
Apr 28, 2020	41.65	42.06	40.94	40.99	4,125,934	+0.21(+0.51%)
Apr 27, 2020	40.12	40.99	39.99	40.78	4,123,433	+0.79(+1.97%)
Apr 24, 2020	39.50	40.12	39.12	39.99	2,600,613	+0.93(+2.38%)
Apr 23, 2020	39.16	40.01	39.06	39.06	3,110,792	-0.14(-0.35%)
Apr 22, 2020	39.63	39.82	38.60	39.20	3,264,512	+0.25(+0.63%)
Apr 21, 2020	40.66	40.89	38.44	38.95	5,045,727	-0.87(-2.19%)
Apr 20, 2020	39.68	40.60	38.94	39.83	4,023,109	-0.27(-0.67%)
Apr 17, 2020	40.15	40.88	39.60	40.09	6,171,415	+0.87(+2.21%)
Apr 16, 2020	38.69	40.03	38.16	39.23	4,189,286	+0.48(+1.24%)
Apr 15, 2020	38.94	38.94	38.35	38.75	4,615,853	-0.85(-2.14%)
Apr 14, 2020	39.77	40.01	39.00	39.60	3,605,681	+0.52(+1.33%)
Apr 13, 2020	39.60	39.64	38.70	39.07	3,773,615	-0.79(-1.99%)
Apr 09, 2020	39.72	40.39	39.05	39.87	3,357,360	+0.48(+1.22%)
Apr 08, 2020	38.97	39.66	38.51	39.39	3,839,870	+0.55(+1.42%)
Apr 07, 2020	39.24	40.11	38.60	38.84	3,606,201	+0.35(+0.91%)
Apr 06, 2020	38.20	38.67	37.16	38.49	4,431,166	+1.97(+5.41%)
Apr 03, 2020	36.16	36.77	35.84	36.51	3,974,569	+0.44(+1.22%)
Apr 02, 2020	35.71	36.78	35.15	36.08	4,128,104	+0.44(+1.25%)
Apr 01, 2020	35.10	35.87	34.50	35.63	5,346,209	-0.60(-1.65%)
Mar 31, 2020	35.91	36.84	35.57	36.23	3,820,861	-0.68(-1.83%)
Mar 30, 2020	34.77	37.04	34.64	36.91	3,750,722	+1.65(+4.67%)
Mar 27, 2020	34.53	36.10	34.23	35.26	3,029,858	-0.57(-1.59%)
Mar 26, 2020	35.03	36.14	34.19	35.83	4,646,590	+0.87(+2.49%)
Mar 25, 2020	33.52	36.09	33.15	34.96	5,259,697	+1.17(+3.47%)
Mar 24, 2020	30.96	33.87	30.74	33.78	5,610,956	+4.20(+14.21%)
Mar 23, 2020	31.28	31.90	29.11	29.58	5,625,717	-1.42(-4.57%)
Mar 20, 2020	32.87	33.41	30.84	31.00	5,923,384	-2.21(-6.66%)
Mar 19, 2020	32.73	34.54	31.19	33.21	5,032,912	+0.17(+0.50%)
Mar 18, 2020	33.93	34.61	31.82	33.04	5,616,585	-2.32(-6.57%)
Mar 17, 2020	35.82	36.49	34.70	35.36	6,031,704	-0.30(-0.83%)
Mar 16, 2020	34.38	37.91	34.37	35.66	5,918,253	-2.94(-7.62%)
Mar 13, 2020	36.55	38.62	35.20	38.60	6,289,525	+3.51(+10.00%)
Mar 12, 2020	33.94	37.23	33.94	35.09	7,697,032	-1.94(-5.25%)
Mar 11, 2020	37.01	37.88	36.25	37.04	4,403,552	-1.28(-3.34%)
Mar 10, 2020	37.31	38.32	36.13	38.32	4,256,159	+2.22(+6.14%)
Mar 09, 2020	35.84	36.72	35.38	36.10	5,839,621	-2.16(-5.65%)
Mar 06, 2020	36.96	38.51	36.84	38.26	4,561,407	-0.47(-1.22%)
Mar 05, 2020	39.87	39.95	38.53	38.74	3,840,678	-2.42(-5.89%)
Mar 04, 2020	40.59	41.20	40.15	41.16	2,851,504	+1.13(+2.81%)
Mar 03, 2020	40.97	42.13	39.85	40.03	4,475,185	-1.26(-3.06%)
Mar 02, 2020	39.90	41.30	39.27	41.30	4,357,742	+1.65(+4.16%)
Feb 28, 2020	38.87	40.01	38.61	39.65	7,076,306	-0.52(-1.28%)
Feb 27, 2020	40.54	41.45	39.79	40.17	5,624,038	-0.98(-2.38%)
Feb 26, 2020	42.04	42.25	40.97	41.14	3,647,325	-0.34(-0.81%)
Feb 25, 2020	43.32	43.41	41.34	41.48	4,588,193	-1.62(-3.77%)
Feb 24, 2020	43.32	43.69	42.89	43.10	2,888,825	-1.56(-3.49%)
Feb 21, 2020	44.45	44.76	44.19	44.66	3,271,477	-0.11(-0.24%)
Feb 20, 2020	43.96	44.84	43.89	44.77	2,886,142	+0.78(+1.76%)
Feb 19, 2020	44.08	44.22	43.64	43.99	1,906,190	-0.04(-0.09%)
Feb 18, 2020	44.20	44.49	43.79	44.04	2,415,246	-0.26(-0.59%)
Feb 14, 2020	44.27	44.37	43.91	44.30	4,991,665	-0.05(-0.12%)
Feb 13, 2020	45.05	45.21	44.30	44.35	3,349,417	-1.03(-2.26%)
Feb 12, 2020	45.04	45.60	45.04	45.37	3,140,365	+0.53(+1.19%)
Feb 11, 2020	44.89	44.98	44.53	44.84	3,266,662	+0.21(+0.46%)
Feb 10, 2020	44.33	44.70	44.24	44.63	2,697,348	+0.07(+0.15%)
Feb 07, 2020	45.57	45.61	44.48	44.57	3,527,801	-1.29(-2.81%)
Feb 06, 2020	46.23	46.39	45.66	45.85	2,847,081	-0.24(-0.51%)
Feb 05, 2020	45.65	46.20	45.49	46.09	3,364,594	+1.07(+2.38%)
Feb 04, 2020	44.69	45.10	44.53	45.02	4,187,429	+1.09(+2.48%)

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.