Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	66.12	66.12	61.44	62.14	909,942	-5.50(-8.13%)
Apr 29, 2020	62.11	69.61	61.92	67.64	2,165,744	+7.65(+12.75%)
Apr 28, 2020	59.71	62.19	57.84	59.99	713,168	+2.78(+4.85%)
Apr 27, 2020	53.49	57.24	53.46	57.22	565,968	+4.59(+8.72%)
Apr 24, 2020	52.86	53.34	51.41	52.63	1,053,282	+0.51(+0.97%)
Apr 23, 2020	51.03	53.51	50.62	52.12	756,355	+1.73(+3.43%)
Apr 22, 2020	53.34	53.74	49.95	50.39	529,101	-1.77(-3.40%)
Apr 21, 2020	53.18	53.54	51.08	52.17	530,603	-2.62(-4.78%)
Apr 20, 2020	58.01	58.01	54.22	54.79	741,630	-3.95(-6.73%)
Apr 17, 2020	54.39	58.74	53.58	58.74	725,181	+6.27(+11.95%)
Apr 16, 2020	52.83	52.83	49.41	52.47	567,509	-0.62(-1.17%)
Apr 15, 2020	53.61	54.09	51.09	53.09	627,576	-3.33(-5.90%)
Apr 14, 2020	53.03	57.96	52.35	56.42	901,259	+4.45(+8.57%)
Apr 13, 2020	55.83	55.90	50.70	51.96	813,434	-3.75(-6.74%)
Apr 09, 2020	60.46	61.82	54.19	55.72	1,018,680	-1.51(-2.64%)
Apr 08, 2020	54.02	58.38	53.23	57.23	730,498	+4.69(+8.93%)
Apr 07, 2020	55.87	57.63	51.91	52.53	765,431	+0.69(+1.34%)
Apr 06, 2020	47.98	52.86	47.97	51.84	1,109,367	+6.81(+15.13%)
Apr 03, 2020	49.24	49.62	43.47	45.03	661,950	-4.30(-8.72%)
Apr 02, 2020	47.17	51.10	46.86	49.33	516,144	+1.76(+3.69%)
Apr 01, 2020	48.56	48.93	45.83	47.57	759,436	-3.65(-7.12%)
Mar 31, 2020	52.95	57.59	50.58	51.22	742,064	-1.93(-3.62%)
Mar 30, 2020	54.51	54.92	51.20	53.14	829,493	-2.32(-4.19%)
Mar 27, 2020	55.66	57.33	54.15	55.47	802,726	-4.48(-7.47%)
Mar 26, 2020	57.08	61.72	55.36	59.95	941,170	+3.57(+6.33%)
Mar 25, 2020	50.83	63.43	50.19	56.38	1,492,663	+6.44(+12.90%)
Mar 24, 2020	44.19	50.42	43.15	49.94	1,723,700	+8.90(+21.68%)
Mar 23, 2020	44.20	45.61	38.48	41.04	2,191,531	-3.36(-7.57%)
Mar 20, 2020	55.48	56.81	42.61	44.41	2,013,353	-10.48(-19.09%)
Mar 19, 2020	49.64	59.39	47.53	54.88	1,504,709	+6.15(+12.62%)
Mar 18, 2020	53.18	55.13	44.43	48.74	1,441,710	-8.77(-15.24%)
Mar 17, 2020	56.86	62.67	52.53	57.50	1,364,623	+1.81(+3.25%)
Mar 16, 2020	59.73	65.54	53.90	55.69	1,513,181	-12.45(-18.27%)
Mar 13, 2020	65.05	71.03	61.59	68.14	1,811,939	+7.59(+12.54%)
Mar 12, 2020	67.05	68.32	60.54	60.54	1,446,679	-12.36(-16.95%)
Mar 11, 2020	77.99	78.79	70.98	72.90	1,318,040	-7.30(-9.10%)
Mar 10, 2020	76.90	80.90	75.43	80.21	1,405,404	+5.50(+7.36%)
Mar 09, 2020	82.50	86.00	73.65	74.70	1,536,118	-12.11(-13.95%)
Mar 06, 2020	90.50	92.87	84.93	86.82	1,840,905	-3.97(-4.37%)
Mar 05, 2020	95.39	96.27	90.50	90.78	844,913	-6.54(-6.72%)
Mar 04, 2020	98.30	99.53	95.45	97.32	805,748	+0.53(+0.55%)
Mar 03, 2020	102.13	105.75	96.30	96.79	826,119	-5.58(-5.45%)
Mar 02, 2020	102.39	103.51	95.49	102.37	1,298,857	+0.35(+0.35%)
Feb 28, 2020	96.60	104.97	96.30	102.01	1,251,653	+2.76(+2.78%)
Feb 27, 2020	93.83	100.58	91.71	99.25	1,528,915	+4.30(+4.53%)
Feb 26, 2020	102.13	107.95	93.40	94.95	1,923,205	-6.10(-6.04%)
Feb 25, 2020	104.25	105.19	99.87	101.06	880,663	-2.48(-2.40%)
Feb 24, 2020	105.57	105.57	102.92	103.54	515,129	-3.86(-3.59%)
Feb 21, 2020	109.75	110.69	106.87	107.40	495,476	-2.86(-2.59%)
Feb 20, 2020	114.09	114.09	109.56	110.26	665,317	-3.65(-3.20%)
Feb 19, 2020	113.84	115.45	113.48	113.90	401,421	+0.34(+0.30%)
Feb 18, 2020	111.55	113.92	111.17	113.56	776,993	+1.76(+1.57%)
Feb 14, 2020	112.22	112.56	111.01	111.81	306,122	+0.27(+0.24%)
Feb 13, 2020	110.09	112.14	109.78	111.54	306,709	+1.05(+0.95%)
Feb 12, 2020	111.37	111.37	109.25	110.50	417,060	+0.28(+0.26%)
Feb 11, 2020	110.08	111.89	109.46	110.21	288,855	+1.04(+0.96%)
Feb 10, 2020	107.47	109.74	107.33	109.17	348,050	+1.23(+1.14%)
Feb 07, 2020	110.87	110.87	107.78	107.94	422,867	-3.38(-3.04%)
Feb 06, 2020	111.29	112.41	110.40	111.33	536,184	+0.84(+0.76%)
Feb 05, 2020	109.63	111.55	108.09	110.49	457,922	+2.17(+2.01%)
Feb 04, 2020	111.39	111.58	107.80	108.31	466,779	-1.43(-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.