Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	107.02	108.75	105.18	107.18	649,413	-3.36(-3.04%)
Apr 29, 2020	107.90	113.53	107.90	110.54	683,491	+4.04(+3.79%)
Apr 28, 2020	106.58	110.25	104.47	106.50	612,460	+4.59(+4.50%)
Apr 27, 2020	95.52	102.27	94.81	101.91	625,325	+7.79(+8.28%)
Apr 24, 2020	93.79	94.81	88.86	94.12	530,100	+3.60(+3.98%)
Apr 23, 2020	89.00	93.61	87.00	90.52	645,807	+4.55(+5.29%)
Apr 22, 2020	89.99	90.40	85.40	85.97	484,564	-1.71(-1.95%)
Apr 21, 2020	86.24	89.66	85.84	87.68	356,478	-1.44(-1.62%)
Apr 20, 2020	86.03	90.42	84.84	89.12	629,855	+0.33(+0.37%)
Apr 17, 2020	85.81	89.67	85.00	88.79	454,700	+7.09(+8.68%)
Apr 16, 2020	83.53	85.18	79.89	81.70	379,397	-1.95(-2.33%)
Apr 15, 2020	82.17	85.89	82.17	83.65	442,477	-3.13(-3.61%)
Apr 14, 2020	86.44	88.82	84.60	86.78	620,872	+1.61(+1.89%)
Apr 13, 2020	89.98	89.98	83.26	85.17	385,444	-5.06(-5.61%)
Apr 09, 2020	85.07	91.17	83.66	90.23	1,127,300	+8.77(+10.77%)
Apr 08, 2020	79.58	82.31	77.91	81.46	683,043	+2.84(+3.61%)
Apr 07, 2020	81.24	83.78	77.79	78.62	765,040	+2.40(+3.15%)
Apr 06, 2020	76.58	78.69	74.94	76.22	840,560	+4.21(+5.85%)
Apr 03, 2020	73.55	74.08	68.98	72.01	522,400	-1.79(-2.43%)
Apr 02, 2020	72.24	76.24	70.40	73.80	521,361	+1.83(+2.54%)
Apr 01, 2020	75.37	76.27	71.82	71.97	537,589	-8.42(-10.47%)
Mar 31, 2020	82.46	84.28	79.55	80.39	548,484	-2.63(-3.17%)
Mar 30, 2020	84.80	87.42	80.66	83.02	627,072	-2.27(-2.66%)
Mar 27, 2020	88.15	91.33	84.75	85.29	493,700	-6.71(-7.29%)
Mar 26, 2020	84.16	93.42	82.00	92.00	785,308	+8.77(+10.54%)
Mar 25, 2020	80.89	85.47	76.69	83.23	554,465	+4.33(+5.49%)
Mar 24, 2020	77.14	79.70	74.49	78.90	872,124	+5.82(+7.96%)
Mar 23, 2020	80.37	80.37	69.49	73.08	741,433	-7.57(-9.39%)
Mar 20, 2020	92.76	94.46	80.04	80.65	715,300	-12.01(-12.96%)
Mar 19, 2020	78.02	92.67	74.37	92.66	784,400	+12.44(+15.51%)
Mar 18, 2020	85.87	89.49	75.85	80.22	1,071,957	-13.79(-14.67%)
Mar 17, 2020	89.55	94.26	80.61	94.01	955,705	+6.12(+6.96%)
Mar 16, 2020	84.00	92.64	84.00	87.89	833,157	-10.29(-10.48%)
Mar 13, 2020	97.44	98.84	94.20	98.18	764,100	+7.00(+7.68%)
Mar 12, 2020	92.87	98.07	87.99	91.18	760,587	-9.68(-9.60%)
Mar 11, 2020	100.50	105.44	99.81	100.86	917,617	-3.42(-3.28%)
Mar 10, 2020	100.70	104.79	98.65	104.28	1,098,166	+5.82(+5.91%)
Mar 09, 2020	109.00	109.00	97.88	98.46	1,117,797	-17.54(-15.12%)
Mar 06, 2020	119.48	121.91	114.30	116.00	893,400	-8.03(-6.47%)
Mar 05, 2020	126.30	127.47	122.60	124.03	554,046	-4.97(-3.85%)
Mar 04, 2020	129.87	129.89	126.50	129.00	501,463	+0.69(+0.54%)
Mar 03, 2020	131.83	132.34	126.73	128.31	713,290	-3.24(-2.46%)
Mar 02, 2020	125.01	131.88	125.01	131.55	560,460	+6.45(+5.16%)
Feb 28, 2020	127.51	130.39	123.01	125.10	909,800	-6.41(-4.87%)
Feb 27, 2020	134.18	136.24	131.22	131.51	430,239	-4.86(-3.56%)
Feb 26, 2020	139.05	139.59	135.57	136.37	376,535	-1.65(-1.20%)
Feb 25, 2020	143.82	143.82	137.52	138.02	374,845	-5.54(-3.86%)
Feb 24, 2020	141.93	144.57	141.50	143.56	316,188	-1.81(-1.25%)
Feb 21, 2020	145.82	145.96	144.15	145.37	319,600	-1.10(-0.75%)
Feb 20, 2020	145.46	146.71	144.64	146.47	276,975	+0.04(+0.03%)
Feb 19, 2020	144.56	146.92	144.43	146.43	222,637	+2.10(+1.45%)
Feb 18, 2020	143.72	145.12	143.39	144.33	298,148	-0.03(-0.02%)
Feb 14, 2020	144.76	145.22	144.15	144.36	184,700	-0.04(-0.03%)
Feb 13, 2020	143.71	144.81	143.42	144.40	196,164	-0.50(-0.35%)
Feb 12, 2020	144.44	145.64	143.05	144.90	305,622	+1.44(+1.00%)
Feb 11, 2020	144.21	144.64	143.25	143.46	215,853	-0.18(-0.13%)
Feb 10, 2020	142.68	143.78	142.14	143.64	274,526	+0.74(+0.52%)
Feb 07, 2020	143.29	144.99	142.66	142.90	261,100	-0.87(-0.61%)
Feb 06, 2020	147.89	147.89	143.57	143.77	354,779	-3.04(-2.07%)
Feb 05, 2020	146.08	147.33	145.90	146.81	483,927	+1.16(+0.80%)
Feb 04, 2020	145.57	146.56	143.88	145.65	424,511	+2.03(+1.41%)

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.