Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.42	32.14	30.27	31.91	1,294,110	-0.42(-1.30%)
Apr 29, 2020	29.67	32.90	29.24	32.33	1,784,510	+4.40(+15.75%)
Apr 28, 2020	28.22	28.88	27.25	27.93	729,639	+1.11(+4.14%)
Apr 27, 2020	26.15	27.43	26.01	26.82	598,950	+1.12(+4.36%)
Apr 24, 2020	24.30	26.12	24.30	25.70	1,051,800	+1.56(+6.46%)
Apr 23, 2020	23.54	24.97	23.24	24.14	584,051	+0.52(+2.20%)
Apr 22, 2020	23.83	24.19	23.19	23.62	450,383	+0.36(+1.55%)
Apr 21, 2020	23.86	24.55	23.06	23.26	1,018,567	-1.45(-5.87%)
Apr 20, 2020	23.96	25.38	23.30	24.71	945,167	+0.12(+0.49%)
Apr 17, 2020	24.26	25.24	23.78	24.59	915,000	+1.58(+6.87%)
Apr 16, 2020	23.17	23.50	22.11	23.01	570,223	-0.24(-1.03%)
Apr 15, 2020	24.48	25.05	23.20	23.25	988,505	-2.71(-10.44%)
Apr 14, 2020	25.31	26.33	24.81	25.96	1,309,484	+1.27(+5.14%)
Apr 13, 2020	24.96	24.96	23.67	24.69	779,810	-0.55(-2.18%)
Apr 09, 2020	24.96	26.54	24.36	25.24	1,010,700	+1.57(+6.63%)
Apr 08, 2020	23.00	23.98	22.63	23.67	1,235,604	+0.79(+3.45%)
Apr 07, 2020	22.61	24.78	22.44	22.88	1,425,701	+0.74(+3.34%)
Apr 06, 2020	19.89	22.29	19.79	22.14	1,150,701	+3.52(+18.90%)
Apr 03, 2020	18.97	19.47	18.36	18.62	1,185,400	-0.55(-2.87%)
Apr 02, 2020	19.75	20.58	18.82	19.17	1,099,019	-0.57(-2.89%)
Apr 01, 2020	21.55	21.97	19.65	19.74	1,421,001	-3.04(-13.35%)
Mar 31, 2020	22.45	23.64	22.21	22.78	1,551,509	+0.23(+1.02%)
Mar 30, 2020	23.26	23.54	21.35	22.55	1,213,538	-1.10(-4.65%)
Mar 27, 2020	22.33	24.26	21.82	23.65	1,282,600	-0.04(-0.17%)
Mar 26, 2020	24.40	25.68	23.25	23.69	1,395,631	-0.07(-0.29%)
Mar 25, 2020	21.15	24.30	20.65	23.76	1,754,076	+2.95(+14.18%)
Mar 24, 2020	16.95	20.96	16.61	20.81	2,008,238	+5.09(+32.38%)
Mar 23, 2020	14.84	16.97	13.01	15.72	2,381,802	+0.72(+4.80%)
Mar 20, 2020	18.39	20.00	14.80	15.00	2,241,400	-3.24(-17.76%)
Mar 19, 2020	18.01	19.70	16.71	18.24	1,901,006	-0.14(-0.76%)
Mar 18, 2020	20.39	20.84	17.96	18.38	2,057,198	-3.48(-15.92%)
Mar 17, 2020	24.49	24.60	20.15	21.86	3,016,254	-2.34(-9.67%)
Mar 16, 2020	27.72	27.95	23.93	24.20	1,554,174	-5.93(-19.68%)
Mar 13, 2020	29.25	30.26	26.07	30.13	1,463,600	+2.37(+8.54%)
Mar 12, 2020	28.20	29.17	26.52	27.76	1,457,289	-2.38(-7.90%)
Mar 11, 2020	32.81	33.44	29.25	30.14	1,526,012	-3.45(-10.27%)
Mar 10, 2020	32.91	33.65	32.43	33.59	1,139,469	+1.17(+3.61%)
Mar 09, 2020	32.77	33.95	32.00	32.42	989,652	-2.35(-6.76%)
Mar 06, 2020	34.23	35.72	34.21	34.77	1,040,800	-1.11(-3.09%)
Mar 05, 2020	37.07	37.36	34.61	35.88	1,344,633	-1.88(-4.98%)
Mar 04, 2020	38.11	38.11	36.54	37.76	1,001,262	+0.11(+0.29%)
Mar 03, 2020	38.78	39.50	37.17	37.65	985,432	-1.10(-2.84%)
Mar 02, 2020	39.59	39.59	37.43	38.75	1,577,178	-0.58(-1.47%)
Feb 28, 2020	40.20	40.47	38.20	39.33	2,138,600	-1.62(-3.96%)
Feb 27, 2020	39.99	41.95	39.46	40.95	1,405,093	-0.55(-1.33%)
Feb 26, 2020	43.13	43.13	41.18	41.50	1,155,279	-1.20(-2.81%)
Feb 25, 2020	43.26	43.35	42.05	42.70	1,482,103	-0.58(-1.34%)
Feb 24, 2020	41.03	43.68	40.79	43.28	2,157,127	-0.05(-0.12%)
Feb 21, 2020	45.11	45.36	43.14	43.33	1,932,500	-2.12(-4.66%)
Feb 20, 2020	49.14	49.55	44.22	45.45	5,128,397	-10.70(-19.06%)
Feb 19, 2020	57.73	57.98	55.93	56.15	1,060,285	-1.40(-2.43%)
Feb 18, 2020	58.31	58.55	57.37	57.55	733,026	-0.65(-1.12%)
Feb 14, 2020	58.47	58.86	57.62	58.20	419,700	-0.12(-0.21%)
Feb 13, 2020	57.85	58.61	57.77	58.32	415,576	+0.45(+0.78%)
Feb 12, 2020	59.00	59.48	57.38	57.87	520,273	-0.68(-1.16%)
Feb 11, 2020	57.03	58.78	56.70	58.55	749,426	+1.84(+3.24%)
Feb 10, 2020	55.58	57.25	55.50	56.71	773,069	+1.21(+2.18%)
Feb 07, 2020	56.69	56.70	55.34	55.50	640,300	-1.43(-2.51%)
Feb 06, 2020	56.73	57.41	56.14	56.93	595,238	+0.35(+0.62%)
Feb 05, 2020	56.50	57.42	56.06	56.58	980,425	+1.22(+2.20%)
Feb 04, 2020	61.20	61.24	54.59	55.36	2,910,211	-5.01(-8.30%)

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.