Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.56	57.71	54.16	54.92	1,044,453	-2.42(-4.22%)
Apr 29, 2020	57.39	58.86	56.89	57.34	882,749	+2.02(+3.65%)
Apr 28, 2020	55.22	57.35	53.00	55.32	1,164,667	+1.49(+2.77%)
Apr 27, 2020	51.08	54.05	51.07	53.83	818,655	+2.91(+5.72%)
Apr 24, 2020	50.10	51.53	48.95	50.91	867,639	+1.73(+3.52%)
Apr 23, 2020	51.79	51.84	48.11	49.18	1,046,788	-1.68(-3.31%)
Apr 22, 2020	49.38	52.36	49.27	50.87	834,072	+2.33(+4.80%)
Apr 21, 2020	47.47	50.75	47.46	48.53	803,718	-0.76(-1.53%)
Apr 20, 2020	50.04	53.16	48.35	49.29	1,080,006	-2.08(-4.04%)
Apr 17, 2020	50.15	52.24	46.78	51.37	2,173,599	+3.39(+7.06%)
Apr 16, 2020	43.49	48.52	43.49	47.98	3,359,384	+8.51(+21.55%)
Apr 15, 2020	38.35	39.95	37.85	39.47	1,036,409	-0.90(-2.23%)
Apr 14, 2020	40.80	41.99	39.35	40.37	854,397	+0.95(+2.40%)
Apr 13, 2020	41.03	41.89	38.07	39.43	803,153	-1.58(-3.86%)
Apr 09, 2020	41.89	44.07	39.88	41.01	1,160,365	+1.06(+2.64%)
Apr 08, 2020	37.57	41.44	36.67	39.95	1,361,763	+3.41(+9.32%)
Apr 07, 2020	39.22	41.30	34.65	36.55	1,472,315	+2.60(+7.64%)
Apr 06, 2020	31.62	34.25	30.88	33.95	1,340,055	+4.95(+17.09%)
Apr 03, 2020	29.33	29.66	27.21	29.00	1,013,563	+0.02(+0.06%)
Apr 02, 2020	28.54	30.77	27.60	28.98	1,134,190	-0.05(-0.19%)
Apr 01, 2020	30.08	30.98	26.56	29.03	1,657,458	-2.89(-9.04%)
Mar 31, 2020	27.99	32.30	27.99	31.92	1,812,214	+3.62(+12.81%)
Mar 30, 2020	28.10	28.94	25.24	28.30	1,675,687	+1.41(+5.25%)
Mar 27, 2020	30.59	30.59	26.14	26.89	1,959,380	-5.27(-16.40%)
Mar 26, 2020	33.71	36.38	31.60	32.16	1,826,450	-1.99(-5.81%)
Mar 25, 2020	29.60	35.82	29.59	34.14	3,180,883	+4.69(+15.92%)
Mar 24, 2020	26.41	30.81	26.18	29.45	2,317,958	+5.68(+23.91%)
Mar 23, 2020	21.83	24.59	20.75	23.77	2,239,921	+2.30(+10.73%)
Mar 20, 2020	22.29	26.14	21.10	21.47	2,488,945	-0.04(-0.17%)
Mar 19, 2020	17.81	22.22	15.66	21.50	2,701,130	+4.57(+27.00%)
Mar 18, 2020	19.76	20.49	15.31	16.93	1,987,169	-4.24(-20.04%)
Mar 17, 2020	27.64	29.60	20.73	21.17	2,879,768	-5.70(-21.21%)
Mar 16, 2020	34.26	35.05	26.49	26.88	1,149,168	-12.80(-32.25%)
Mar 13, 2020	38.73	40.97	35.03	39.67	801,210	+3.56(+9.86%)
Mar 12, 2020	38.53	39.56	36.09	36.11	1,143,122	-6.79(-15.84%)
Mar 11, 2020	49.71	49.91	41.55	42.91	1,175,836	-8.61(-16.71%)
Mar 10, 2020	49.65	51.79	46.26	51.51	958,676	+3.58(+7.47%)
Mar 09, 2020	49.73	52.17	47.92	47.93	1,023,572	-8.66(-15.30%)
Mar 06, 2020	56.58	58.15	55.56	56.59	681,528	-1.48(-2.54%)
Mar 05, 2020	62.80	62.80	56.91	58.07	1,037,657	-6.16(-9.59%)
Mar 04, 2020	65.49	65.54	61.74	64.23	591,207	-0.06(-0.10%)
Mar 03, 2020	65.21	66.62	63.45	64.29	722,000	-0.95(-1.45%)
Mar 02, 2020	62.92	65.53	61.19	65.24	1,298,575	+2.89(+4.63%)
Feb 28, 2020	65.35	65.94	61.20	62.35	1,420,719	-4.55(-6.79%)
Feb 27, 2020	70.46	71.29	66.70	66.90	975,254	-4.53(-6.34%)
Feb 26, 2020	74.63	74.63	71.32	71.42	729,528	-2.97(-3.99%)
Feb 25, 2020	78.52	78.98	74.36	74.39	716,270	-4.17(-5.30%)
Feb 24, 2020	79.64	80.83	77.53	78.56	645,222	-2.34(-2.89%)
Feb 21, 2020	78.49	81.12	77.98	80.89	730,128	+1.56(+1.96%)
Feb 20, 2020	76.16	79.91	75.25	79.34	1,261,798	-1.03(-1.28%)
Feb 19, 2020	79.83	81.12	79.17	80.37	860,348	+0.59(+0.74%)
Feb 18, 2020	79.58	80.25	79.04	79.78	683,283	-0.18(-0.23%)
Feb 14, 2020	80.09	80.99	79.44	79.96	438,342	-0.48(-0.60%)
Feb 13, 2020	79.13	80.49	78.92	80.44	536,922	+1.54(+1.95%)
Feb 12, 2020	78.65	79.54	78.37	78.90	364,797	+0.16(+0.21%)
Feb 11, 2020	80.67	80.81	78.69	78.74	711,788	+0.58(+0.74%)
Feb 10, 2020	76.74	78.36	76.74	78.16	356,813	+1.49(+1.95%)
Feb 07, 2020	76.18	76.89	75.78	76.67	299,959	+0.36(+0.47%)
Feb 06, 2020	76.48	76.96	75.71	76.30	302,617	-0.01(-0.01%)
Feb 05, 2020	75.17	76.74	74.49	76.31	398,360	+1.39(+1.86%)
Feb 04, 2020	74.53	75.28	74.00	74.92	268,907	+0.83(+1.12%)

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.