Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	66.79	66.80	62.06	62.77	900,795	-5.56(-8.13%)
Apr 29, 2020	62.74	70.32	62.55	68.33	2,143,972	+7.73(+12.75%)
Apr 28, 2020	60.32	62.82	58.43	60.60	705,999	+2.81(+4.85%)
Apr 27, 2020	54.03	57.83	54.01	57.80	560,278	+4.63(+8.72%)
Apr 24, 2020	53.40	53.89	51.94	53.16	1,042,694	+0.51(+0.97%)
Apr 23, 2020	51.55	54.05	51.13	52.65	748,751	+1.75(+3.43%)
Apr 22, 2020	53.88	54.28	50.46	50.91	523,782	-1.79(-3.40%)
Apr 21, 2020	53.72	54.08	51.60	52.70	525,269	-2.64(-4.78%)
Apr 20, 2020	58.60	58.60	54.77	55.34	734,174	-3.99(-6.73%)
Apr 17, 2020	54.94	59.34	54.12	59.34	717,891	+6.33(+11.95%)
Apr 16, 2020	53.36	53.36	49.91	53.00	561,804	-0.63(-1.17%)
Apr 15, 2020	54.15	54.64	51.61	53.63	621,267	-3.36(-5.90%)
Apr 14, 2020	53.57	58.55	52.88	56.99	892,199	+4.50(+8.57%)
Apr 13, 2020	56.40	56.46	51.21	52.49	805,256	-3.79(-6.74%)
Apr 09, 2020	61.08	62.45	54.74	56.28	1,008,439	-1.52(-2.64%)
Apr 08, 2020	54.57	58.97	53.77	57.81	723,154	+4.74(+8.93%)
Apr 07, 2020	56.44	58.22	52.44	53.07	757,736	+0.70(+1.33%)
Apr 06, 2020	48.47	53.40	48.46	52.37	1,098,215	+6.88(+15.13%)
Apr 03, 2020	49.74	50.13	43.92	45.48	655,296	-4.35(-8.72%)
Apr 02, 2020	47.65	51.62	47.34	49.83	510,955	+1.77(+3.69%)
Apr 01, 2020	49.05	49.43	46.30	48.06	751,801	-3.68(-7.12%)
Mar 31, 2020	53.49	58.17	51.09	51.74	734,604	-1.94(-3.62%)
Mar 30, 2020	55.06	55.48	51.72	53.68	821,154	-2.35(-4.19%)
Mar 27, 2020	56.22	57.91	54.70	56.03	794,656	-4.53(-7.47%)
Mar 26, 2020	57.65	62.35	55.93	60.56	931,708	+3.60(+6.33%)
Mar 25, 2020	51.35	64.08	50.70	56.96	1,477,657	+6.51(+12.90%)
Mar 24, 2020	44.64	50.93	43.59	50.45	1,706,371	+8.99(+21.68%)
Mar 23, 2020	44.65	46.08	38.87	41.46	2,169,499	-3.40(-7.57%)
Mar 20, 2020	56.04	57.39	43.05	44.86	1,993,113	-10.58(-19.09%)
Mar 19, 2020	50.14	59.99	48.01	55.44	1,489,583	+6.21(+12.62%)
Mar 18, 2020	53.72	55.69	44.88	49.23	1,427,216	-8.85(-15.24%)
Mar 17, 2020	57.44	63.31	53.07	58.09	1,350,905	+1.83(+3.25%)
Mar 16, 2020	60.33	66.20	54.45	56.26	1,497,969	-12.57(-18.27%)
Mar 13, 2020	65.71	71.75	62.22	68.83	1,793,723	+7.67(+12.54%)
Mar 12, 2020	67.73	69.01	61.16	61.16	1,432,136	-12.48(-16.95%)
Mar 11, 2020	78.78	79.59	71.70	73.64	1,304,790	-7.38(-9.10%)
Mar 10, 2020	77.69	81.72	76.20	81.02	1,391,276	+5.56(+7.36%)
Mar 09, 2020	83.34	86.87	74.40	75.46	1,520,676	-12.23(-13.95%)
Mar 06, 2020	91.42	93.81	85.79	87.70	1,822,399	-4.01(-4.37%)
Mar 05, 2020	96.35	97.25	91.42	91.70	836,419	-6.61(-6.72%)
Mar 04, 2020	99.30	100.54	96.42	98.31	797,648	+0.54(+0.55%)
Mar 03, 2020	103.17	106.82	97.28	97.77	817,814	-5.64(-5.45%)
Mar 02, 2020	103.43	104.56	96.46	103.41	1,285,799	+0.36(+0.35%)
Feb 28, 2020	97.58	106.03	97.28	103.05	1,239,070	+2.79(+2.78%)
Feb 27, 2020	94.79	101.61	92.64	100.26	1,513,545	+4.35(+4.53%)
Feb 26, 2020	103.17	109.05	94.35	95.92	1,903,871	-6.17(-6.04%)
Feb 25, 2020	105.31	106.26	100.88	102.08	871,810	-2.51(-2.40%)
Feb 24, 2020	106.64	106.64	103.96	104.59	509,950	-3.90(-3.59%)
Feb 21, 2020	110.86	111.81	107.95	108.49	490,495	-2.89(-2.59%)
Feb 20, 2020	115.25	115.25	110.67	111.38	658,628	-3.68(-3.20%)
Feb 19, 2020	115.00	116.62	114.63	115.06	397,386	+0.34(+0.30%)
Feb 18, 2020	112.68	115.08	112.30	114.72	769,182	+1.77(+1.57%)
Feb 14, 2020	113.36	113.70	112.14	112.94	303,045	+0.27(+0.24%)
Feb 13, 2020	111.20	113.28	110.90	112.67	303,626	+1.06(+0.95%)
Feb 12, 2020	112.50	112.50	110.36	111.62	412,868	+0.29(+0.26%)
Feb 11, 2020	111.20	113.03	110.57	111.33	285,951	+1.05(+0.95%)
Feb 10, 2020	108.56	110.86	108.42	110.28	344,551	+1.24(+1.14%)
Feb 07, 2020	111.99	111.99	108.87	109.04	418,616	-3.42(-3.04%)
Feb 06, 2020	112.42	113.55	111.52	112.46	530,793	+0.85(+0.76%)
Feb 05, 2020	110.74	112.68	109.19	111.61	453,318	+2.20(+2.01%)
Feb 04, 2020	112.52	112.72	108.90	109.41	462,086	-1.45(-1.30%)

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.