Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	138.18	142.17	136.26	139.00	403,720	-0.70(-0.50%)
Apr 29, 2020	135.53	140.69	132.84	139.70	532,407	+5.51(+4.11%)
Apr 28, 2020	139.97	140.07	130.28	134.19	775,304	-3.90(-2.82%)
Apr 27, 2020	139.64	143.97	135.16	138.09	1,109,984	+3.49(+2.59%)
Apr 24, 2020	125.25	136.52	124.71	134.60	926,000	+9.53(+7.62%)
Apr 23, 2020	125.00	130.50	123.66	125.07	841,779	+1.36(+1.10%)
Apr 22, 2020	115.21	124.17	114.18	123.71	902,987	+10.77(+9.54%)
Apr 21, 2020	109.00	113.94	106.13	112.94	374,348	+3.80(+3.48%)
Apr 20, 2020	108.00	110.86	107.07	109.14	727,044	+1.27(+1.18%)
Apr 17, 2020	113.37	113.75	107.01	107.87	883,600	-1.96(-1.78%)
Apr 16, 2020	102.62	110.52	101.70	109.83	665,804	+8.13(+7.99%)
Apr 15, 2020	98.29	102.24	96.05	101.70	717,424	+2.97(+3.01%)
Apr 14, 2020	100.12	102.56	96.01	98.73	468,592	-0.16(-0.16%)
Apr 13, 2020	95.78	99.51	94.20	98.89	405,775	+2.95(+3.07%)
Apr 09, 2020	94.34	96.00	90.20	95.94	533,800	+2.25(+2.40%)
Apr 08, 2020	87.50	95.23	86.30	93.69	703,400	+6.13(+7.00%)
Apr 07, 2020	97.63	98.00	86.35	87.56	784,947	-8.76(-9.09%)
Apr 06, 2020	98.10	98.22	94.35	96.32	746,773	+1.32(+1.39%)
Apr 03, 2020	94.32	95.59	92.52	95.00	556,300	-0.07(-0.07%)
Apr 02, 2020	97.99	98.38	90.53	95.07	1,019,396	-2.74(-2.80%)
Apr 01, 2020	95.64	103.00	92.76	97.81	596,920	+0.00(+0.00%)
Mar 31, 2020	104.00	106.56	95.01	97.81	796,595	-5.83(-5.63%)
Mar 30, 2020	96.03	105.63	93.41	103.64	994,717	+9.33(+9.89%)
Mar 27, 2020	97.08	98.49	91.16	94.31	1,172,700	+5.34(+6.00%)
Mar 26, 2020	79.97	92.99	78.16	88.97	1,892,992	+8.28(+10.26%)
Mar 25, 2020	84.94	84.97	79.18	80.69	629,167	-5.02(-5.86%)
Mar 24, 2020	93.22	95.19	81.74	85.71	990,056	-2.59(-2.93%)
Mar 23, 2020	90.05	93.00	85.13	88.30	782,173	-0.59(-0.66%)
Mar 20, 2020	92.15	94.62	86.18	88.89	1,143,000	-2.95(-3.21%)
Mar 19, 2020	93.00	100.42	89.10	91.84	714,122	+0.21(+0.23%)
Mar 18, 2020	90.49	96.13	83.30	91.63	799,138	-2.01(-2.15%)
Mar 17, 2020	77.46	97.89	74.66	93.64	1,241,960	+19.44(+26.20%)
Mar 16, 2020	76.80	85.00	73.01	74.20	905,621	-4.97(-6.28%)
Mar 13, 2020	83.38	84.81	76.55	79.17	547,800	-2.16(-2.66%)
Mar 12, 2020	88.87	88.87	76.03	81.33	756,883	-8.35(-9.31%)
Mar 11, 2020	79.60	91.73	79.04	89.68	747,640	+8.75(+10.81%)
Mar 10, 2020	81.77	83.20	76.33	80.93	245,989	+0.71(+0.89%)
Mar 09, 2020	79.34	82.50	78.44	80.22	341,743	-3.05(-3.66%)
Mar 06, 2020	79.06	83.64	78.79	83.27	350,100	+2.21(+2.73%)
Mar 05, 2020	81.48	83.81	79.22	81.06	310,770	-1.58(-1.91%)
Mar 04, 2020	80.90	83.99	80.59	82.64	269,410	+2.85(+3.57%)
Mar 03, 2020	80.96	81.83	78.29	79.79	210,411	-0.94(-1.16%)
Mar 02, 2020	78.34	81.08	76.17	80.73	288,560	+3.49(+4.52%)
Feb 28, 2020	74.84	77.24	72.98	77.24	311,400	+0.14(+0.18%)
Feb 27, 2020	79.22	80.93	77.06	77.10	385,868	-3.84(-4.74%)
Feb 26, 2020	77.93	81.16	77.93	80.94	294,325	+3.20(+4.12%)
Feb 25, 2020	79.34	79.34	76.55	77.74	174,158	-1.29(-1.63%)
Feb 24, 2020	76.17	79.89	76.17	79.03	172,170	-0.36(-0.45%)
Feb 21, 2020	81.13	81.24	79.02	79.39	222,500	-1.74(-2.14%)
Feb 20, 2020	81.57	81.91	78.68	81.13	142,178	-1.11(-1.35%)
Feb 19, 2020	80.12	82.72	80.12	82.24	132,194	+2.38(+2.98%)
Feb 18, 2020	79.91	80.21	78.56	79.86	182,435	-0.54(-0.67%)
Feb 14, 2020	80.46	81.37	79.66	80.40	150,800	-0.39(-0.48%)
Feb 13, 2020	81.99	81.99	77.69	80.79	313,758	+0.81(+1.01%)
Feb 12, 2020	78.84	80.20	77.85	79.98	298,002	+1.77(+2.26%)
Feb 11, 2020	77.89	79.62	77.25	78.21	154,757	+0.69(+0.89%)
Feb 10, 2020	75.79	77.65	75.76	77.52	146,487	+1.58(+2.07%)
Feb 07, 2020	77.31	77.38	74.85	75.94	317,700	-1.77(-2.27%)
Feb 06, 2020	78.77	78.77	77.39	77.71	218,316	-0.73(-0.93%)
Feb 05, 2020	78.97	79.20	77.80	78.44	211,465	+0.34(+0.44%)
Feb 04, 2020	78.23	78.77	77.45	78.09	344,272	+0.94(+1.21%)

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.