Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	83.86	84.53	80.96	81.64	1,545,913	-3.75(-4.39%)
Apr 29, 2020	85.49	88.36	83.67	85.39	1,407,540	+3.97(+4.88%)
Apr 28, 2020	83.31	85.56	79.57	81.41	1,080,744	+2.10(+2.65%)
Apr 27, 2020	75.55	80.68	75.03	79.31	821,221	+5.05(+6.81%)
Apr 24, 2020	74.24	75.42	72.89	74.26	680,980	+0.19(+0.26%)
Apr 23, 2020	78.20	78.41	71.67	74.06	861,191	-1.71(-2.26%)
Apr 22, 2020	70.79	76.70	70.44	75.77	1,702,120	+6.97(+10.14%)
Apr 21, 2020	71.08	71.67	67.67	68.80	1,020,114	-3.68(-5.08%)
Apr 20, 2020	74.42	77.63	71.76	72.48	706,879	-4.37(-5.68%)
Apr 17, 2020	77.84	78.66	73.39	76.85	1,088,996	+3.59(+4.90%)
Apr 16, 2020	73.07	76.27	71.96	73.26	1,141,834	+0.18(+0.24%)
Apr 15, 2020	69.35	73.84	68.59	73.08	978,701	+0.63(+0.87%)
Apr 14, 2020	74.12	75.16	71.93	72.46	728,361	+0.47(+0.65%)
Apr 13, 2020	75.79	76.30	70.20	71.98	624,670	-1.28(-1.75%)
Apr 09, 2020	71.16	76.48	69.45	73.26	939,472	+5.62(+8.32%)
Apr 08, 2020	66.05	68.49	62.92	67.64	910,311	+3.91(+6.13%)
Apr 07, 2020	70.11	72.68	62.26	63.73	1,451,030	-0.54(-0.84%)
Apr 06, 2020	61.12	66.08	60.08	64.27	1,415,190	+6.51(+11.27%)
Apr 03, 2020	58.16	59.85	55.88	57.76	762,088	-0.33(-0.57%)
Apr 02, 2020	59.37	60.59	55.60	58.09	1,186,353	-2.49(-4.12%)
Apr 01, 2020	65.13	66.07	58.87	60.59	950,690	-8.14(-11.85%)
Mar 31, 2020	63.84	71.32	63.31	68.73	1,422,215	+5.47(+8.64%)
Mar 30, 2020	60.43	64.34	57.41	63.26	1,036,772	+2.83(+4.69%)
Mar 27, 2020	67.32	67.46	58.08	60.43	2,028,602	-10.03(-14.23%)
Mar 26, 2020	77.33	78.86	68.38	70.46	1,319,132	-5.80(-7.60%)
Mar 25, 2020	77.68	92.49	75.59	76.25	1,664,582	-2.14(-2.73%)
Mar 24, 2020	72.41	86.91	72.08	78.39	1,469,913	+11.25(+16.75%)
Mar 23, 2020	54.19	67.14	50.54	67.14	1,547,629	+12.77(+23.48%)
Mar 20, 2020	59.47	62.30	53.87	54.38	1,392,802	-3.39(-5.86%)
Mar 19, 2020	45.23	58.35	44.28	57.76	1,651,038	+10.92(+23.31%)
Mar 18, 2020	51.39	52.68	45.85	46.84	1,642,860	-10.46(-18.25%)
Mar 17, 2020	65.25	66.00	56.16	57.30	1,552,235	-6.74(-10.52%)
Mar 16, 2020	73.70	74.72	61.13	64.04	1,385,720	-17.95(-21.90%)
Mar 13, 2020	81.85	82.96	76.63	81.99	942,741	+4.75(+6.15%)
Mar 12, 2020	80.83	84.01	72.68	77.25	1,716,291	-12.91(-14.32%)
Mar 11, 2020	99.83	100.76	89.81	90.15	925,541	-12.47(-12.15%)
Mar 10, 2020	104.42	104.66	98.26	102.62	527,231	+2.52(+2.52%)
Mar 09, 2020	104.31	106.46	98.70	100.11	772,606	-9.37(-8.56%)
Mar 06, 2020	109.58	113.24	107.60	109.48	644,396	-3.86(-3.40%)
Mar 05, 2020	119.09	119.12	112.16	113.34	629,307	-8.22(-6.76%)
Mar 04, 2020	120.08	122.16	119.44	121.55	486,117	+2.65(+2.23%)
Mar 03, 2020	122.88	123.84	118.69	118.90	670,723	-4.40(-3.57%)
Mar 02, 2020	119.56	123.50	117.76	123.31	598,168	+4.93(+4.16%)
Feb 28, 2020	120.05	121.80	117.13	118.38	1,005,825	-4.48(-3.64%)
Feb 27, 2020	127.54	128.01	122.73	122.85	922,685	-6.31(-4.89%)
Feb 26, 2020	132.72	135.24	128.50	129.16	1,035,205	-2.92(-2.21%)
Feb 25, 2020	140.40	140.48	131.92	132.08	1,043,564	-5.04(-3.67%)
Feb 24, 2020	137.40	139.42	136.18	137.12	729,455	-2.29(-1.64%)
Feb 21, 2020	137.44	139.70	136.77	139.41	498,977	+1.88(+1.36%)
Feb 20, 2020	135.16	137.79	135.07	137.53	385,176	+2.68(+1.98%)
Feb 19, 2020	135.25	136.04	133.93	134.86	271,890	+0.18(+0.13%)
Feb 18, 2020	135.99	136.88	134.53	134.68	374,699	-1.50(-1.10%)
Feb 14, 2020	136.59	136.90	134.58	136.18	292,533	-0.16(-0.12%)
Feb 13, 2020	133.33	136.85	132.65	136.35	493,123	+2.71(+2.03%)
Feb 12, 2020	132.85	133.85	132.02	133.64	268,539	+1.12(+0.84%)
Feb 11, 2020	132.96	132.96	131.28	132.52	336,719	-0.11(-0.08%)
Feb 10, 2020	130.82	132.75	130.34	132.63	311,980	+1.81(+1.38%)
Feb 07, 2020	130.83	131.97	130.52	130.82	199,542	-0.07(-0.06%)
Feb 06, 2020	129.59	131.26	128.94	130.90	243,354	+1.72(+1.33%)
Feb 05, 2020	126.96	129.38	126.38	129.18	286,410	+3.10(+2.46%)
Feb 04, 2020	126.79	127.53	125.98	126.08	259,785	+0.43(+0.34%)

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.