Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	62.97	63.63	59.65	60.33	2,020,260	-3.90(-6.07%)
Apr 29, 2020	64.43	66.28	63.63	64.23	2,504,384	+3.79(+6.27%)
Apr 28, 2020	64.48	64.86	58.47	60.44	2,810,181	-2.00(-3.20%)
Apr 27, 2020	59.25	62.90	58.93	62.44	2,358,293	+4.54(+7.84%)
Apr 24, 2020	56.91	58.72	55.52	57.90	2,111,300	+0.86(+1.51%)
Apr 23, 2020	58.34	58.68	55.82	57.04	2,487,724	-0.39(-0.68%)
Apr 22, 2020	56.24	58.09	55.39	57.43	1,648,917	+2.21(+4.00%)
Apr 21, 2020	54.75	56.32	53.23	55.22	1,881,952	-0.88(-1.57%)
Apr 20, 2020	53.98	56.70	53.66	56.10	2,725,185	-0.47(-0.83%)
Apr 17, 2020	57.26	57.87	54.16	56.57	3,285,500	+6.47(+12.91%)
Apr 16, 2020	52.74	52.76	49.02	50.10	2,637,266	-1.90(-3.65%)
Apr 15, 2020	52.20	53.97	51.56	52.00	2,102,297	-3.32(-6.00%)
Apr 14, 2020	55.20	58.18	54.76	55.32	3,235,669	+1.14(+2.10%)
Apr 13, 2020	55.37	55.60	52.81	54.18	2,530,226	-1.41(-2.54%)
Apr 09, 2020	55.66	57.68	53.51	55.59	4,121,700	+3.53(+6.78%)
Apr 08, 2020	48.13	52.72	47.41	52.06	2,896,115	+6.19(+13.49%)
Apr 07, 2020	46.82	50.51	44.44	45.87	4,616,563	+3.31(+7.78%)
Apr 06, 2020	41.04	43.20	40.36	42.56	4,553,325	+5.60(+15.15%)
Apr 03, 2020	40.07	40.15	36.41	36.96	3,144,100	-2.88(-7.23%)
Apr 02, 2020	40.50	42.69	39.05	39.84	2,915,455	-2.50(-5.90%)
Apr 01, 2020	45.77	45.78	42.04	42.34	3,415,292	-6.36(-13.06%)
Mar 31, 2020	48.19	51.93	47.59	48.70	2,903,213	+0.10(+0.21%)
Mar 30, 2020	48.61	50.06	46.16	48.60	2,737,964	-1.82(-3.61%)
Mar 27, 2020	47.14	52.12	45.75	50.42	2,574,700	-1.96(-3.74%)
Mar 26, 2020	51.50	52.99	49.04	52.38	3,913,347	+2.05(+4.07%)
Mar 25, 2020	47.58	53.30	41.41	50.33	4,184,965	+4.10(+8.87%)
Mar 24, 2020	41.00	47.20	40.00	46.23	4,718,462	+8.76(+23.38%)
Mar 23, 2020	33.10	38.46	31.22	37.47	3,568,993	+3.54(+10.43%)
Mar 20, 2020	33.64	36.53	32.01	33.93	7,991,400	+1.32(+4.05%)
Mar 19, 2020	27.11	34.28	25.37	32.61	6,834,502	+5.07(+18.41%)
Mar 18, 2020	26.75	29.99	23.77	27.54	5,876,517	-7.85(-22.18%)
Mar 17, 2020	38.40	38.43	27.79	35.39	8,235,813	-3.41(-8.79%)
Mar 16, 2020	46.01	46.01	35.92	38.80	5,486,987	-15.18(-28.12%)
Mar 13, 2020	52.43	54.96	49.21	53.98	2,883,000	+6.98(+14.85%)
Mar 12, 2020	51.74	52.01	46.17	47.00	3,390,840	-10.00(-17.54%)
Mar 11, 2020	60.76	60.88	56.36	57.00	2,595,075	-5.63(-8.99%)
Mar 10, 2020	59.21	62.78	57.60	62.63	3,246,201	+5.98(+10.56%)
Mar 09, 2020	59.86	60.00	55.49	56.65	2,853,830	-7.70(-11.97%)
Mar 06, 2020	62.02	66.83	60.12	64.35	3,591,200	+1.85(+2.96%)
Mar 05, 2020	68.30	68.30	61.56	62.50	3,426,841	-7.38(-10.56%)
Mar 04, 2020	68.75	70.00	66.90	69.88	1,695,687	+2.03(+2.99%)
Mar 03, 2020	69.32	71.35	67.42	67.85	3,302,487	-0.63(-0.92%)
Mar 02, 2020	67.84	68.69	64.24	68.48	2,959,182	+0.99(+1.47%)
Feb 28, 2020	69.96	70.00	65.88	67.49	3,305,400	-4.58(-6.35%)
Feb 27, 2020	72.16	74.71	70.90	72.07	3,751,139	-3.70(-4.88%)
Feb 26, 2020	77.40	78.47	75.06	75.77	4,428,463	-5.40(-6.65%)
Feb 25, 2020	84.97	85.28	80.85	81.17	2,329,635	-3.07(-3.64%)
Feb 24, 2020	82.96	86.29	81.28	84.24	1,875,676	-3.28(-3.75%)
Feb 21, 2020	88.00	88.33	86.86	87.52	774,600	-0.52(-0.59%)
Feb 20, 2020	87.97	88.47	86.33	88.04	831,081	+0.19(+0.22%)
Feb 19, 2020	87.90	88.77	87.75	87.85	1,061,399	-0.09(-0.10%)
Feb 18, 2020	86.50	88.20	86.31	87.94	1,133,642	+1.48(+1.71%)
Feb 14, 2020	84.44	86.46	83.75	86.46	924,900	+1.96(+2.32%)
Feb 13, 2020	84.20	85.13	83.82	84.50	772,919	-0.15(-0.18%)
Feb 12, 2020	83.37	84.80	82.92	84.65	1,088,508	+1.53(+1.84%)
Feb 11, 2020	82.90	83.43	82.48	83.12	948,474	+0.25(+0.30%)
Feb 10, 2020	82.61	83.65	82.61	82.87	800,746	+0.29(+0.35%)
Feb 07, 2020	82.21	82.88	81.90	82.58	547,700	+0.24(+0.29%)
Feb 06, 2020	81.47	83.25	81.47	82.34	520,011	+0.67(+0.82%)
Feb 05, 2020	83.17	83.62	81.50	81.67	831,767	-1.01(-1.22%)
Feb 04, 2020	82.36	83.39	82.27	82.68	788,929	+1.10(+1.35%)

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.