Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.81	52.49	48.81	48.98	2,223,416	-4.70(-8.75%)
Apr 29, 2020	53.31	56.40	52.70	53.68	3,075,454	+3.31(+6.58%)
Apr 28, 2020	51.74	53.22	47.44	50.36	3,000,864	+2.96(+6.26%)
Apr 27, 2020	41.95	47.88	41.85	47.40	2,210,116	+6.25(+15.18%)
Apr 24, 2020	39.94	42.34	39.60	41.15	2,383,744	+1.65(+4.18%)
Apr 23, 2020	38.80	40.89	38.57	39.50	1,491,931	+0.51(+1.30%)
Apr 22, 2020	40.69	41.03	38.96	38.99	1,458,411	-0.14(-0.36%)
Apr 21, 2020	38.40	39.60	38.10	39.13	1,501,874	-1.54(-3.79%)
Apr 20, 2020	42.86	43.80	40.41	40.67	1,952,873	-3.98(-8.91%)
Apr 17, 2020	42.70	45.47	42.70	44.65	1,832,435	+4.82(+12.09%)
Apr 16, 2020	41.90	42.26	39.67	39.84	1,346,158	-2.28(-5.41%)
Apr 15, 2020	44.60	45.28	40.90	42.11	1,892,965	-5.60(-11.74%)
Apr 14, 2020	47.38	48.14	45.90	47.72	1,284,145	+1.89(+4.13%)
Apr 13, 2020	49.13	49.26	44.02	45.83	1,468,907	-3.43(-6.97%)
Apr 09, 2020	49.75	52.72	48.34	49.26	2,646,382	+1.61(+3.38%)
Apr 08, 2020	47.34	48.45	46.49	47.65	1,982,433	+1.15(+2.48%)
Apr 07, 2020	43.46	49.04	43.46	46.49	3,532,822	+6.98(+17.68%)
Apr 06, 2020	33.12	40.21	32.88	39.51	3,793,944	+8.68(+28.14%)
Apr 03, 2020	30.68	31.57	28.87	30.83	2,249,862	-0.88(-2.76%)
Apr 02, 2020	34.82	35.38	30.38	31.71	3,805,696	-0.76(-2.33%)
Apr 01, 2020	35.15	35.68	31.66	32.46	2,373,519	-4.98(-13.31%)
Mar 31, 2020	37.76	40.05	37.11	37.45	1,452,428	-0.58(-1.52%)
Mar 30, 2020	37.83	38.40	33.97	38.03	1,558,389	+0.22(+0.58%)
Mar 27, 2020	36.68	38.95	33.87	37.81	1,900,080	-1.02(-2.64%)
Mar 26, 2020	37.42	42.78	35.83	38.83	2,994,313	+1.56(+4.19%)
Mar 25, 2020	36.33	39.30	34.42	37.27	2,024,120	+1.93(+5.46%)
Mar 24, 2020	31.28	35.72	30.85	35.34	1,345,785	+6.44(+22.27%)
Mar 23, 2020	31.36	32.18	28.26	28.90	1,581,246	-2.51(-7.98%)
Mar 20, 2020	34.41	35.31	31.22	31.41	2,150,154	-2.32(-6.87%)
Mar 19, 2020	31.90	35.33	29.36	33.73	1,844,499	+0.68(+2.07%)
Mar 18, 2020	35.42	35.95	29.23	33.04	1,805,031	-4.15(-11.17%)
Mar 17, 2020	41.06	43.58	36.05	37.20	2,244,520	-3.30(-8.15%)
Mar 16, 2020	43.42	45.17	40.06	40.50	1,451,263	-9.53(-19.05%)
Mar 13, 2020	46.63	50.03	42.50	50.03	1,930,631	+6.05(+13.76%)
Mar 12, 2020	52.71	52.71	43.75	43.97	2,840,597	-12.30(-21.86%)
Mar 11, 2020	61.31	61.33	56.00	56.28	1,401,850	-6.92(-10.95%)
Mar 10, 2020	63.46	64.87	60.54	63.19	1,327,356	+2.08(+3.40%)
Mar 09, 2020	63.46	64.20	59.97	61.12	1,528,349	-7.63(-11.10%)
Mar 06, 2020	67.58	70.13	66.90	68.75	1,380,100	-0.66(-0.95%)
Mar 05, 2020	70.82	71.53	68.53	69.40	1,315,761	-3.93(-5.35%)
Mar 04, 2020	72.14	73.42	70.88	73.33	1,052,152	+1.85(+2.59%)
Mar 03, 2020	73.76	76.02	70.24	71.48	1,174,629	-2.64(-3.57%)
Mar 02, 2020	74.33	74.57	71.48	74.13	1,302,431	+0.48(+0.65%)
Feb 28, 2020	69.86	74.33	69.86	73.65	1,846,104	+1.04(+1.44%)
Feb 27, 2020	71.59	76.04	69.66	72.60	1,707,684	-0.97(-1.32%)
Feb 26, 2020	76.98	77.77	72.89	73.58	1,397,740	-2.90(-3.79%)
Feb 25, 2020	81.38	81.52	75.98	76.48	1,263,483	-4.24(-5.26%)
Feb 24, 2020	79.90	81.89	79.01	80.72	1,169,863	-3.42(-4.06%)
Feb 21, 2020	85.36	85.55	83.54	84.14	803,004	-2.20(-2.54%)
Feb 20, 2020	85.47	87.56	85.47	86.34	817,582	+0.75(+0.87%)
Feb 19, 2020	85.88	86.39	85.32	85.59	953,069	-0.22(-0.25%)
Feb 18, 2020	87.50	88.54	85.19	85.81	1,161,993	-3.00(-3.38%)
Feb 14, 2020	88.69	89.19	87.72	88.81	868,713	+0.09(+0.10%)
Feb 13, 2020	88.06	89.11	87.58	88.72	906,624	-0.61(-0.68%)
Feb 12, 2020	88.16	91.36	87.67	89.33	1,495,832	+3.71(+4.33%)
Feb 11, 2020	85.39	86.45	84.58	85.62	758,307	+0.79(+0.93%)
Feb 10, 2020	85.39	86.26	84.57	84.84	1,152,534	-1.07(-1.25%)
Feb 07, 2020	87.32	88.33	85.74	85.91	889,342	-2.41(-2.73%)
Feb 06, 2020	90.07	90.43	88.06	88.33	956,923	-1.11(-1.24%)
Feb 05, 2020	88.34	90.62	88.20	89.44	2,279,811	+2.83(+3.27%)
Feb 04, 2020	87.87	89.43	86.49	86.61	1,184,808	+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.