Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	56.47	58.67	55.06	55.83	1,027,465	-2.46(-4.22%)
Apr 29, 2020	58.34	59.83	57.84	58.29	868,391	+2.06(+3.65%)
Apr 28, 2020	56.13	58.30	53.87	56.23	1,145,724	+1.52(+2.77%)
Apr 27, 2020	51.93	54.95	51.92	54.72	805,339	+2.96(+5.72%)
Apr 24, 2020	50.93	52.38	49.76	51.75	853,526	+1.76(+3.52%)
Apr 23, 2020	52.65	52.70	48.91	49.99	1,029,762	-1.71(-3.31%)
Apr 22, 2020	50.20	53.22	50.09	51.71	820,505	+2.37(+4.80%)
Apr 21, 2020	48.25	51.59	48.24	49.34	790,645	-0.77(-1.53%)
Apr 20, 2020	50.86	54.04	49.15	50.10	1,062,440	-2.11(-4.04%)
Apr 17, 2020	50.97	53.10	47.55	52.22	2,138,245	+3.44(+7.06%)
Apr 16, 2020	44.21	49.32	44.21	48.77	3,304,743	+8.65(+21.55%)
Apr 15, 2020	38.99	40.62	38.48	40.12	1,019,551	-0.92(-2.23%)
Apr 14, 2020	41.48	42.69	40.00	41.04	840,500	+0.96(+2.40%)
Apr 13, 2020	41.71	42.58	38.70	40.08	790,090	-1.61(-3.86%)
Apr 09, 2020	42.59	44.80	40.54	41.69	1,141,492	+1.07(+2.64%)
Apr 08, 2020	38.19	42.12	37.27	40.62	1,339,613	+3.46(+9.32%)
Apr 07, 2020	39.87	41.99	35.23	37.15	1,448,367	+2.64(+7.65%)
Apr 06, 2020	32.14	34.82	31.39	34.51	1,318,259	+5.04(+17.09%)
Apr 03, 2020	29.81	30.15	27.66	29.48	997,077	+0.02(+0.06%)
Apr 02, 2020	29.01	31.28	28.06	29.46	1,115,742	-0.06(-0.19%)
Apr 01, 2020	30.58	31.50	27.00	29.51	1,630,499	-2.93(-9.04%)
Mar 31, 2020	28.45	32.84	28.45	32.45	1,782,738	+3.68(+12.81%)
Mar 30, 2020	28.56	29.42	25.65	28.76	1,648,432	+1.44(+5.25%)
Mar 27, 2020	31.10	31.10	26.57	27.33	1,927,510	-5.36(-16.40%)
Mar 26, 2020	34.26	36.98	32.13	32.69	1,796,743	-2.02(-5.82%)
Mar 25, 2020	30.09	36.41	30.08	34.71	3,129,145	+4.77(+15.92%)
Mar 24, 2020	26.85	31.32	26.62	29.94	2,280,256	+5.78(+23.91%)
Mar 23, 2020	22.19	25.00	21.09	24.16	2,203,488	+2.34(+10.73%)
Mar 20, 2020	22.65	26.57	21.45	21.82	2,448,462	-0.04(-0.17%)
Mar 19, 2020	18.11	22.59	15.91	21.86	2,657,195	+4.65(+27.00%)
Mar 18, 2020	20.09	20.83	15.56	17.21	1,954,847	-4.31(-20.04%)
Mar 17, 2020	28.10	30.09	21.07	21.52	2,832,928	-5.80(-21.21%)
Mar 16, 2020	34.83	35.63	26.93	27.32	1,130,477	-13.01(-32.25%)
Mar 13, 2020	39.37	41.64	35.61	40.33	788,178	+3.62(+9.86%)
Mar 12, 2020	39.17	40.22	36.69	36.71	1,124,529	-6.91(-15.84%)
Mar 11, 2020	50.53	50.73	42.24	43.61	1,156,711	-8.75(-16.71%)
Mar 10, 2020	50.47	52.65	47.02	52.36	943,083	+3.64(+7.47%)
Mar 09, 2020	50.55	53.03	48.72	48.73	1,006,924	-8.80(-15.30%)
Mar 06, 2020	57.52	59.11	56.47	57.53	670,443	-1.50(-2.54%)
Mar 05, 2020	63.83	63.83	57.85	59.03	1,020,780	-6.26(-9.59%)
Mar 04, 2020	66.57	66.62	62.77	65.29	581,591	-0.06(-0.10%)
Mar 03, 2020	66.29	67.72	64.50	65.35	710,257	-0.96(-1.45%)
Mar 02, 2020	63.96	66.61	62.20	66.32	1,277,453	+2.93(+4.63%)
Feb 28, 2020	66.43	67.03	62.21	63.38	1,397,611	-4.62(-6.79%)
Feb 27, 2020	71.63	72.47	67.81	68.00	959,392	-4.60(-6.34%)
Feb 26, 2020	75.86	75.86	72.50	72.60	717,662	-3.02(-3.99%)
Feb 25, 2020	79.82	80.29	75.59	75.62	704,620	-4.23(-5.30%)
Feb 24, 2020	80.96	82.17	78.81	79.86	634,727	-2.37(-2.89%)
Feb 21, 2020	79.79	82.46	79.27	82.23	718,253	+1.58(+1.96%)
Feb 20, 2020	77.42	81.23	76.50	80.65	1,241,275	-1.05(-1.28%)
Feb 19, 2020	81.15	82.46	80.48	81.70	846,354	+0.60(+0.74%)
Feb 18, 2020	80.90	81.57	80.34	81.10	672,170	-0.18(-0.23%)
Feb 14, 2020	81.41	82.33	80.75	81.28	431,212	-0.49(-0.60%)
Feb 13, 2020	80.44	81.82	80.22	81.77	528,189	+1.56(+1.95%)
Feb 12, 2020	79.95	80.85	79.67	80.21	358,863	+0.17(+0.21%)
Feb 11, 2020	82.00	82.15	79.99	80.04	700,211	+0.59(+0.74%)
Feb 10, 2020	78.01	79.65	78.01	79.45	351,009	+1.52(+1.95%)
Feb 07, 2020	77.44	78.16	77.03	77.93	295,080	+0.37(+0.47%)
Feb 06, 2020	77.75	78.24	76.96	77.56	297,695	-0.01(-0.01%)
Feb 05, 2020	76.41	78.01	75.72	77.57	391,880	+1.42(+1.86%)
Feb 04, 2020	75.76	76.52	75.23	76.16	264,533	+0.85(+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.