Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.58	52.18	50.18	50.62	3,461,032	-1.72(-3.29%)
Apr 29, 2020	51.54	52.70	51.05	52.34	4,193,386	+3.12(+6.33%)
Apr 28, 2020	50.32	51.33	48.54	49.23	3,917,471	+1.13(+2.35%)
Apr 27, 2020	45.83	48.49	45.70	48.10	3,638,614	+2.82(+6.24%)
Apr 24, 2020	43.78	45.61	43.34	45.27	3,431,888	+2.06(+4.77%)
Apr 23, 2020	44.04	44.63	43.00	43.21	2,970,969	-0.30(-0.69%)
Apr 22, 2020	43.45	43.88	42.78	43.51	4,508,581	+1.48(+3.51%)
Apr 21, 2020	42.22	43.07	41.57	42.04	4,005,556	-2.00(-4.53%)
Apr 20, 2020	44.41	45.34	43.40	44.03	3,604,109	-1.91(-4.15%)
Apr 17, 2020	44.94	46.24	44.36	45.94	5,654,268	+3.42(+8.04%)
Apr 16, 2020	43.77	44.15	42.06	42.52	3,805,956	-1.73(-3.91%)
Apr 15, 2020	45.00	45.44	43.77	44.25	4,730,774	-3.32(-6.98%)
Apr 14, 2020	47.95	48.63	46.26	47.57	4,618,751	+0.50(+1.05%)
Apr 13, 2020	47.59	48.19	44.81	47.08	3,809,842	-0.57(-1.19%)
Apr 09, 2020	46.22	49.21	46.02	47.64	4,605,543	+2.99(+6.69%)
Apr 08, 2020	43.03	44.99	42.68	44.66	4,868,401	+2.40(+5.69%)
Apr 07, 2020	43.80	43.87	41.14	42.25	6,715,399	+2.37(+5.94%)
Apr 06, 2020	40.50	40.76	38.72	39.88	5,760,930	+2.48(+6.62%)
Apr 03, 2020	37.57	38.44	36.56	37.41	5,581,700	-0.44(-1.16%)
Apr 02, 2020	37.63	39.70	36.99	37.85	4,927,541	-0.30(-0.79%)
Apr 01, 2020	39.37	40.46	37.81	38.15	5,216,584	-4.17(-9.86%)
Mar 31, 2020	43.23	43.65	41.16	42.32	5,737,459	-1.31(-3.00%)
Mar 30, 2020	42.33	43.93	41.42	43.63	3,975,825	+0.58(+1.34%)
Mar 27, 2020	41.86	44.92	41.21	43.05	5,820,965	-1.31(-2.95%)
Mar 26, 2020	42.59	46.90	42.50	44.36	7,081,385	+2.47(+5.89%)
Mar 25, 2020	40.99	45.79	38.35	41.89	7,302,982	+3.36(+8.72%)
Mar 24, 2020	34.80	38.94	34.23	38.53	5,866,355	+6.70(+21.04%)
Mar 23, 2020	33.29	34.09	31.35	31.83	8,221,826	-2.47(-7.19%)
Mar 20, 2020	36.70	37.59	34.10	34.30	8,031,887	-1.71(-4.76%)
Mar 19, 2020	36.34	38.87	34.91	36.01	6,262,590	-1.47(-3.92%)
Mar 18, 2020	34.55	38.88	34.04	37.48	9,198,626	-0.48(-1.26%)
Mar 17, 2020	36.17	38.12	32.47	37.96	10,087,555	+2.78(+7.89%)
Mar 16, 2020	35.71	39.02	35.04	35.19	8,386,404	-7.77(-18.08%)
Mar 13, 2020	42.05	43.01	37.86	42.95	10,033,607	+5.36(+14.27%)
Mar 12, 2020	42.87	43.06	37.58	37.59	9,579,800	-9.46(-20.11%)
Mar 11, 2020	48.74	49.19	46.43	47.05	7,091,376	-3.98(-7.79%)
Mar 10, 2020	50.38	51.31	48.20	51.03	9,790,296	+3.76(+7.95%)
Mar 09, 2020	51.74	53.43	46.57	47.27	9,439,503	-9.39(-16.57%)
Mar 06, 2020	55.57	58.27	55.15	56.66	6,367,997	-1.99(-3.39%)
Mar 05, 2020	60.11	60.21	57.85	58.65	4,568,307	-3.99(-6.36%)
Mar 04, 2020	62.04	62.67	59.83	62.64	4,898,602	+1.71(+2.81%)
Mar 03, 2020	64.50	65.04	60.37	60.92	4,736,551	-3.65(-5.66%)
Mar 02, 2020	61.70	64.71	61.11	64.58	6,269,715	+3.34(+5.45%)
Feb 28, 2020	60.78	61.64	59.40	61.24	6,274,854	-1.68(-2.67%)
Feb 27, 2020	64.37	65.48	62.71	62.92	4,839,369	-3.57(-5.37%)
Feb 26, 2020	68.80	69.06	66.43	66.49	3,776,060	-1.74(-2.55%)
Feb 25, 2020	71.60	71.60	67.76	68.23	3,648,309	-3.06(-4.29%)
Feb 24, 2020	72.33	72.69	70.65	71.29	4,173,046	-3.87(-5.15%)
Feb 21, 2020	75.43	75.75	74.21	75.16	2,591,134	-0.96(-1.26%)
Feb 20, 2020	75.52	76.70	75.47	76.12	1,752,265	+0.55(+0.73%)
Feb 19, 2020	75.89	76.01	75.54	75.56	1,751,881	-0.06(-0.09%)
Feb 18, 2020	76.19	76.90	75.05	75.63	1,777,328	-1.06(-1.38%)
Feb 14, 2020	76.77	77.05	76.21	76.68	1,473,044	+0.01(+0.01%)
Feb 13, 2020	76.64	76.95	76.24	76.68	1,806,804	-0.30(-0.40%)
Feb 12, 2020	77.50	78.02	76.97	76.98	1,913,878	+0.06(+0.08%)
Feb 11, 2020	76.50	77.69	76.20	76.92	1,857,824	+0.79(+1.03%)
Feb 10, 2020	75.72	76.16	75.40	76.13	1,469,176	+0.18(+0.23%)
Feb 07, 2020	75.99	76.50	75.60	75.95	1,882,438	-0.53(-0.69%)
Feb 06, 2020	77.49	77.52	76.48	76.48	2,196,782	-0.25(-0.32%)
Feb 05, 2020	76.48	77.76	75.84	76.73	4,746,875	+1.69(+2.26%)
Feb 04, 2020	74.78	75.75	74.78	75.04	2,593,114	+1.63(+2.22%)

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.