Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.83	52.51	48.83	49.00	2,222,568	-4.70(-8.75%)
Apr 29, 2020	53.33	56.42	52.72	53.70	3,074,280	+3.31(+6.58%)
Apr 28, 2020	51.75	53.24	47.46	50.38	2,999,719	+2.97(+6.26%)
Apr 27, 2020	41.96	47.90	41.86	47.42	2,209,273	+6.25(+15.18%)
Apr 24, 2020	39.95	42.36	39.61	41.16	2,382,834	+1.65(+4.18%)
Apr 23, 2020	38.82	40.90	38.59	39.51	1,491,362	+0.51(+1.30%)
Apr 22, 2020	40.71	41.05	38.98	39.01	1,457,854	-0.14(-0.36%)
Apr 21, 2020	38.42	39.61	38.12	39.14	1,501,301	-1.54(-3.79%)
Apr 20, 2020	42.88	43.81	40.43	40.69	1,952,127	-3.98(-8.91%)
Apr 17, 2020	42.72	45.48	42.72	44.67	1,831,736	+4.82(+12.09%)
Apr 16, 2020	41.91	42.28	39.68	39.85	1,345,644	-2.28(-5.41%)
Apr 15, 2020	44.62	45.30	40.92	42.13	1,892,243	-5.60(-11.74%)
Apr 14, 2020	47.40	48.16	45.92	47.73	1,283,655	+1.89(+4.13%)
Apr 13, 2020	49.15	49.28	44.04	45.84	1,468,347	-3.43(-6.97%)
Apr 09, 2020	49.76	52.74	48.36	49.28	2,645,372	+1.61(+3.38%)
Apr 08, 2020	47.36	48.47	46.51	47.66	1,981,677	+1.15(+2.48%)
Apr 07, 2020	43.47	49.06	43.47	46.51	3,531,474	+6.99(+17.68%)
Apr 06, 2020	33.13	40.23	32.89	39.52	3,792,496	+8.68(+28.14%)
Apr 03, 2020	30.69	31.58	28.88	30.84	2,249,003	-0.88(-2.76%)
Apr 02, 2020	34.84	35.39	30.40	31.72	3,804,244	-0.76(-2.33%)
Apr 01, 2020	35.16	35.70	31.67	32.48	2,372,613	-4.99(-13.31%)
Mar 31, 2020	37.77	40.07	37.12	37.46	1,451,874	-0.58(-1.52%)
Mar 30, 2020	37.84	38.42	33.98	38.04	1,557,794	+0.22(+0.58%)
Mar 27, 2020	36.70	38.97	33.88	37.82	1,899,355	-1.03(-2.64%)
Mar 26, 2020	37.43	42.80	35.84	38.85	2,993,171	+1.56(+4.19%)
Mar 25, 2020	36.35	39.31	34.44	37.28	2,023,347	+1.93(+5.46%)
Mar 24, 2020	31.29	35.73	30.86	35.35	1,345,271	+6.44(+22.27%)
Mar 23, 2020	31.37	32.19	28.27	28.91	1,580,643	-2.51(-7.98%)
Mar 20, 2020	34.43	35.32	31.23	31.42	2,149,333	-2.32(-6.87%)
Mar 19, 2020	31.91	35.34	29.37	33.74	1,843,795	+0.68(+2.07%)
Mar 18, 2020	35.43	35.97	29.24	33.06	1,804,315	-4.16(-11.17%)
Mar 17, 2020	41.08	43.59	36.07	37.21	2,243,629	-3.30(-8.15%)
Mar 16, 2020	43.44	45.19	40.07	40.51	1,450,688	-9.53(-19.05%)
Mar 13, 2020	46.65	50.05	42.52	50.05	1,929,865	+6.05(+13.76%)
Mar 12, 2020	52.73	52.73	43.76	43.99	2,839,470	-12.31(-21.86%)
Mar 11, 2020	61.33	61.35	56.02	56.30	1,401,293	-6.92(-10.95%)
Mar 10, 2020	63.49	64.90	60.56	63.22	1,326,830	+2.08(+3.40%)
Mar 09, 2020	63.49	64.22	60.00	61.14	1,527,742	-7.64(-11.10%)
Mar 06, 2020	67.60	70.16	66.93	68.78	1,379,552	-0.66(-0.94%)
Mar 05, 2020	70.84	71.56	68.56	69.43	1,315,239	-3.93(-5.35%)
Mar 04, 2020	72.17	73.45	70.90	73.36	1,051,735	+1.85(+2.59%)
Mar 03, 2020	73.79	76.05	70.27	71.51	1,174,162	-2.64(-3.57%)
Mar 02, 2020	74.36	74.60	71.51	74.15	1,301,914	+0.48(+0.65%)
Feb 28, 2020	69.89	74.36	69.89	73.68	1,845,371	+1.04(+1.44%)
Feb 27, 2020	71.62	76.07	69.69	72.63	1,707,007	-0.97(-1.32%)
Feb 26, 2020	77.01	77.80	72.92	73.61	1,397,185	-2.90(-3.79%)
Feb 25, 2020	81.41	81.55	76.01	76.51	1,262,982	-4.24(-5.26%)
Feb 24, 2020	79.93	81.92	79.05	80.76	1,169,399	-3.42(-4.06%)
Feb 21, 2020	85.40	85.58	83.57	84.18	802,685	-2.20(-2.54%)
Feb 20, 2020	85.51	87.60	85.51	86.37	817,258	+0.75(+0.87%)
Feb 19, 2020	85.92	86.42	85.36	85.63	952,691	-0.22(-0.25%)
Feb 18, 2020	87.54	88.57	85.22	85.85	1,161,532	-3.00(-3.38%)
Feb 14, 2020	88.73	89.23	87.75	88.85	868,368	+0.09(+0.10%)
Feb 13, 2020	88.09	89.15	87.62	88.76	906,265	-0.61(-0.68%)
Feb 12, 2020	88.19	91.39	87.70	89.37	1,495,239	+3.71(+4.33%)
Feb 11, 2020	85.43	86.48	84.61	85.66	758,006	+0.79(+0.93%)
Feb 10, 2020	85.43	86.29	84.60	84.87	1,152,077	-1.07(-1.25%)
Feb 07, 2020	87.36	88.36	85.78	85.95	888,989	-2.42(-2.73%)
Feb 06, 2020	90.10	90.47	88.09	88.36	956,543	-1.11(-1.24%)
Feb 05, 2020	88.37	90.66	88.23	89.47	2,278,906	+2.83(+3.27%)
Feb 04, 2020	87.90	89.46	86.52	86.64	1,184,338	+0.73(+0.84%)

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.