Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	55.55	57.71	54.16	54.91	1,044,564	-2.42(-4.22%)
Apr 29, 2020	57.38	58.86	56.89	57.33	882,844	+2.02(+3.65%)
Apr 28, 2020	55.21	57.34	52.99	55.31	1,164,792	+1.49(+2.78%)
Apr 27, 2020	51.08	54.05	51.07	53.82	818,742	+2.91(+5.72%)
Apr 24, 2020	50.09	51.52	48.95	50.91	867,731	+1.73(+3.52%)
Apr 23, 2020	51.79	51.83	48.11	49.18	1,046,900	-1.68(-3.31%)
Apr 22, 2020	49.38	52.35	49.27	50.86	834,161	+2.33(+4.80%)
Apr 21, 2020	47.46	50.74	47.45	48.53	803,803	-0.76(-1.53%)
Apr 20, 2020	50.03	53.15	48.35	49.28	1,080,121	-2.08(-4.04%)
Apr 17, 2020	50.14	52.23	46.77	51.36	2,173,831	+3.39(+7.06%)
Apr 16, 2020	43.48	48.51	43.48	47.97	3,359,742	+8.51(+21.55%)
Apr 15, 2020	38.35	39.95	37.85	39.47	1,036,520	-0.90(-2.23%)
Apr 14, 2020	40.80	41.99	39.35	40.37	854,488	+0.95(+2.40%)
Apr 13, 2020	41.02	41.88	38.07	39.42	803,239	-1.58(-3.86%)
Apr 09, 2020	41.89	44.07	39.87	41.01	1,160,489	+1.06(+2.64%)
Apr 08, 2020	37.56	41.43	36.66	39.95	1,361,908	+3.41(+9.32%)
Apr 07, 2020	39.21	41.30	34.65	36.54	1,472,472	+2.60(+7.64%)
Apr 06, 2020	31.62	34.25	30.88	33.95	1,340,198	+4.95(+17.09%)
Apr 03, 2020	29.32	29.66	27.21	29.00	1,013,671	+0.02(+0.06%)
Apr 02, 2020	28.54	30.77	27.60	28.98	1,134,311	-0.05(-0.19%)
Apr 01, 2020	30.08	30.98	26.55	29.03	1,657,635	-2.89(-9.04%)
Mar 31, 2020	27.98	32.30	27.98	31.92	1,812,407	+3.62(+12.81%)
Mar 30, 2020	28.09	28.94	25.23	28.29	1,675,866	+1.41(+5.25%)
Mar 27, 2020	30.59	30.59	26.14	26.88	1,959,589	-5.27(-16.40%)
Mar 26, 2020	33.70	36.37	31.60	32.16	1,826,645	-1.99(-5.81%)
Mar 25, 2020	29.60	35.82	29.59	34.14	3,181,223	+4.69(+15.92%)
Mar 24, 2020	26.41	30.81	26.18	29.45	2,318,205	+5.68(+23.91%)
Mar 23, 2020	21.83	24.59	20.74	23.77	2,240,160	+2.30(+10.73%)
Mar 20, 2020	22.28	26.14	21.10	21.46	2,489,210	-0.04(-0.17%)
Mar 19, 2020	17.81	22.22	15.65	21.50	2,701,418	+4.57(+27.00%)
Mar 18, 2020	19.76	20.49	15.31	16.93	1,987,381	-4.24(-20.04%)
Mar 17, 2020	27.64	29.60	20.73	21.17	2,880,075	-5.70(-21.21%)
Mar 16, 2020	34.26	35.05	26.49	26.87	1,149,291	-12.79(-32.25%)
Mar 13, 2020	38.72	40.96	35.02	39.67	801,295	+3.56(+9.86%)
Mar 12, 2020	38.53	39.56	36.09	36.11	1,143,244	-6.79(-15.84%)
Mar 11, 2020	49.70	49.90	41.54	42.90	1,175,962	-8.61(-16.71%)
Mar 10, 2020	49.65	51.79	46.25	51.51	958,778	+3.58(+7.47%)
Mar 09, 2020	49.72	52.16	47.92	47.93	1,023,681	-8.66(-15.30%)
Mar 06, 2020	56.58	58.15	55.55	56.59	681,601	-1.48(-2.54%)
Mar 05, 2020	62.79	62.79	56.90	58.06	1,037,768	-6.16(-9.59%)
Mar 04, 2020	65.48	65.53	61.74	64.22	591,271	-0.06(-0.10%)
Mar 03, 2020	65.20	66.61	63.45	64.28	722,077	-0.95(-1.45%)
Mar 02, 2020	62.92	65.52	61.19	65.23	1,298,714	+2.89(+4.63%)
Feb 28, 2020	65.34	65.93	61.19	62.34	1,420,871	-4.54(-6.79%)
Feb 27, 2020	70.46	71.28	66.70	66.89	975,358	-4.53(-6.34%)
Feb 26, 2020	74.62	74.62	71.32	71.41	729,605	-2.97(-3.99%)
Feb 25, 2020	78.51	78.97	74.35	74.38	716,347	-4.16(-5.30%)
Feb 24, 2020	79.64	80.82	77.52	78.55	645,291	-2.34(-2.89%)
Feb 21, 2020	78.49	81.11	77.97	80.88	730,206	+1.56(+1.96%)
Feb 20, 2020	76.15	79.90	75.24	79.33	1,261,933	-1.03(-1.28%)
Feb 19, 2020	79.83	81.11	79.16	80.36	860,439	+0.59(+0.74%)
Feb 18, 2020	79.57	80.24	79.03	79.77	683,356	-0.18(-0.23%)
Feb 14, 2020	80.08	80.98	79.43	79.95	438,389	-0.48(-0.60%)
Feb 13, 2020	79.12	80.48	78.91	80.43	536,979	+1.54(+1.95%)
Feb 12, 2020	78.64	79.53	78.36	78.89	364,836	+0.16(+0.21%)
Feb 11, 2020	80.66	80.80	78.68	78.73	711,864	+0.58(+0.74%)
Feb 10, 2020	76.73	78.35	76.73	78.15	356,851	+1.49(+1.95%)
Feb 07, 2020	76.17	76.88	75.77	76.66	299,991	+0.36(+0.47%)
Feb 06, 2020	76.48	76.96	75.70	76.29	302,649	-0.01(-0.01%)
Feb 05, 2020	75.16	76.73	74.48	76.30	398,402	+1.39(+1.86%)
Feb 04, 2020	74.52	75.27	74.00	74.91	268,936	+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.