Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	69.34	69.88	65.60	66.50	3,659,741	-3.98(-5.65%)
Apr 29, 2020	70.40	73.16	69.36	70.48	4,336,382	+3.07(+4.56%)
Apr 28, 2020	68.86	69.49	64.18	67.41	4,574,987	+2.16(+3.31%)
Apr 27, 2020	63.08	65.44	61.90	65.25	3,641,676	+3.23(+5.20%)
Apr 24, 2020	61.00	62.45	59.25	62.02	3,893,417	+1.76(+2.92%)
Apr 23, 2020	62.61	62.63	59.75	60.26	4,499,317	-1.29(-2.09%)
Apr 22, 2020	58.56	62.60	58.55	61.55	7,404,433	+4.49(+7.86%)
Apr 21, 2020	56.41	57.44	55.26	57.06	7,840,588	+2.76(+5.08%)
Apr 20, 2020	55.28	58.17	54.31	54.31	2,651,152	-2.78(-4.88%)
Apr 17, 2020	57.48	58.96	54.38	57.09	4,480,198	+4.84(+9.26%)
Apr 16, 2020	52.89	54.06	50.93	52.25	3,311,673	-0.73(-1.38%)
Apr 15, 2020	52.14	53.77	51.43	52.98	4,145,017	-2.13(-3.86%)
Apr 14, 2020	57.11	58.31	54.72	55.11	3,448,724	+0.23(+0.43%)
Apr 13, 2020	58.58	58.75	53.89	54.87	2,432,134	-3.11(-5.36%)
Apr 09, 2020	61.25	62.34	55.99	57.98	5,407,419	+0.69(+1.21%)
Apr 08, 2020	56.02	58.89	53.51	57.29	4,499,828	+4.15(+7.82%)
Apr 07, 2020	51.94	57.08	51.01	53.13	7,240,469	+5.91(+12.52%)
Apr 06, 2020	44.34	50.36	44.16	47.22	5,386,974	+6.24(+15.22%)
Apr 03, 2020	39.87	41.81	38.91	40.99	4,039,668	+1.05(+2.64%)
Apr 02, 2020	41.71	44.74	38.85	39.93	5,223,203	-1.54(-3.72%)
Apr 01, 2020	45.33	46.10	40.55	41.47	7,324,772	-7.61(-15.50%)
Mar 31, 2020	51.28	53.17	47.86	49.08	6,845,091	-2.15(-4.20%)
Mar 30, 2020	47.80	52.12	45.98	51.23	4,507,932	+1.97(+4.01%)
Mar 27, 2020	50.98	52.01	47.31	49.26	6,679,740	-5.32(-9.74%)
Mar 26, 2020	52.70	56.27	50.74	54.58	5,264,466	+1.90(+3.61%)
Mar 25, 2020	51.06	61.02	48.66	52.67	8,817,403	+4.11(+8.46%)
Mar 24, 2020	40.67	49.75	40.55	48.56	9,654,801	+11.59(+31.34%)
Mar 23, 2020	35.94	38.07	33.48	36.98	8,653,997	+1.83(+5.21%)
Mar 20, 2020	41.00	41.29	33.39	35.15	9,852,664	-3.08(-8.06%)
Mar 19, 2020	30.40	41.94	27.49	38.23	12,193,965	+7.44(+24.18%)
Mar 18, 2020	33.50	35.21	23.57	30.78	9,799,239	-7.00(-18.53%)
Mar 17, 2020	44.97	45.20	32.39	37.79	10,992,361	-6.56(-14.79%)
Mar 16, 2020	52.49	52.59	41.61	44.35	4,981,796	-14.52(-24.66%)
Mar 13, 2020	57.64	58.94	53.43	58.87	4,507,717	+5.54(+10.39%)
Mar 12, 2020	56.75	60.70	51.61	53.32	4,525,924	-9.95(-15.72%)
Mar 11, 2020	71.24	71.46	62.81	63.27	4,186,857	-11.17(-15.00%)
Mar 10, 2020	72.87	74.52	68.82	74.44	2,553,669	+4.66(+6.68%)
Mar 09, 2020	73.96	74.47	69.60	69.78	2,765,637	-9.66(-12.16%)
Mar 06, 2020	75.84	81.57	75.51	79.44	2,717,857	+0.18(+0.23%)
Mar 05, 2020	85.08	85.08	78.75	79.26	2,996,465	-6.41(-7.48%)
Mar 04, 2020	87.01	87.36	84.20	85.67	1,985,346	-0.23(-0.26%)
Mar 03, 2020	88.74	90.48	85.13	85.89	1,879,506	-3.15(-3.53%)
Mar 02, 2020	88.09	89.10	86.12	89.04	2,668,684	+1.17(+1.33%)
Feb 28, 2020	86.98	90.80	84.92	87.87	2,877,424	-1.68(-1.87%)
Feb 27, 2020	93.95	94.18	89.49	89.54	3,436,154	-6.95(-7.20%)
Feb 26, 2020	100.84	101.39	96.46	96.49	2,313,825	-4.22(-4.19%)
Feb 25, 2020	106.74	106.74	100.63	100.71	1,643,455	-5.53(-5.21%)
Feb 24, 2020	107.40	107.94	105.75	106.24	1,306,566	-2.89(-2.65%)
Feb 21, 2020	108.12	109.39	108.11	109.13	1,522,657	+0.38(+0.35%)
Feb 20, 2020	108.50	109.04	107.62	108.75	840,441	+0.00(+0.00%)
Feb 19, 2020	108.87	109.24	108.11	108.75	1,004,517	+0.17(+0.16%)
Feb 18, 2020	109.19	109.41	107.25	108.58	1,179,371	-1.10(-1.00%)
Feb 14, 2020	110.38	110.51	109.34	109.68	817,809	-0.50(-0.46%)
Feb 13, 2020	110.05	110.33	109.29	110.19	1,199,604	-0.16(-0.15%)
Feb 12, 2020	110.53	111.76	110.16	110.35	1,276,533	+0.20(+0.18%)
Feb 11, 2020	109.85	110.32	108.75	110.15	1,736,652	+0.40(+0.36%)
Feb 10, 2020	108.70	109.92	108.36	109.76	1,087,196	+0.97(+0.90%)
Feb 07, 2020	109.49	109.90	108.33	108.78	1,725,944	-0.71(-0.65%)
Feb 06, 2020	106.32	109.77	106.21	109.49	2,318,438	+3.62(+3.42%)
Feb 05, 2020	104.46	106.01	104.13	105.87	1,887,322	+1.73(+1.66%)
Feb 04, 2020	104.44	105.20	104.13	104.14	1,677,462	+0.58(+0.56%)

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.