Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	88.37	88.37	88.37	88.37	0	-3.48(-3.78%)
Apr 29, 2020	90.25	91.85	90.25	91.85	722	+3.45(+3.91%)
Apr 28, 2020	90.33	91.17	88.28	88.40	2,545	+1.05(+1.21%)
Apr 27, 2020	87.34	87.34	87.34	87.34	2	+2.38(+2.80%)
Apr 24, 2020	84.96	84.96	84.96	84.96	0	+1.96(+2.36%)
Apr 23, 2020	83.00	83.00	83.00	83.00	0	-1.81(-2.14%)
Apr 22, 2020	84.81	84.81	84.81	84.81	0	+2.89(+3.52%)
Apr 21, 2020	81.92	81.92	81.92	81.92	5	-3.47(-4.06%)
Apr 20, 2020	85.92	87.80	85.39	85.39	8,638	-2.06(-2.36%)
Apr 17, 2020	87.45	87.45	87.45	87.45	101	+4.90(+5.93%)
Apr 16, 2020	82.56	82.56	82.56	82.56	0	+1.10(+1.35%)
Apr 15, 2020	81.52	81.52	81.46	81.46	203	-5.58(-6.42%)
Apr 14, 2020	86.87	87.04	86.87	87.04	307	+2.86(+3.40%)
Apr 13, 2020	84.18	84.18	84.18	84.18	0	-2.11(-2.45%)
Apr 09, 2020	83.87	86.29	83.87	86.29	101	+3.48(+4.21%)
Apr 08, 2020	82.92	82.93	82.81	82.81	445	+1.66(+2.05%)
Apr 07, 2020	81.14	81.14	81.14	81.14	1	+0.44(+0.54%)
Apr 06, 2020	81.34	81.34	80.71	80.71	661	+5.51(+7.32%)
Apr 03, 2020	75.20	75.20	75.20	75.20	0	-2.68(-3.44%)
Apr 02, 2020	75.58	77.88	75.58	77.88	398	+2.52(+3.35%)
Apr 01, 2020	75.35	75.35	75.35	75.35	814	-4.52(-5.66%)
Mar 31, 2020	79.87	79.87	79.87	79.87	0	-1.42(-1.74%)
Mar 30, 2020	79.65	81.29	79.65	81.29	115	+4.00(+5.17%)
Mar 27, 2020	77.29	77.29	77.29	77.29	101	-3.76(-4.64%)
Mar 26, 2020	81.05	81.05	81.05	81.05	620	+5.44(+7.20%)
Mar 25, 2020	75.61	75.61	75.61	75.61	0	+11.07(+17.15%)
Mar 24, 2020	68.00	68.00	64.54	64.54	1,735	+4.49(+7.47%)
Mar 23, 2020	60.05	60.05	60.05	60.05	214	-1.08(-1.77%)
Mar 20, 2020	63.80	64.38	61.13	61.13	1,527	-1.25(-2.00%)
Mar 19, 2020	59.77	62.38	59.77	62.38	1,616	+2.39(+3.98%)
Mar 18, 2020	60.93	63.47	59.20	59.99	1,629	-6.82(-10.21%)
Mar 17, 2020	65.66	66.81	65.66	66.81	125	+9.76(+17.12%)
Mar 16, 2020	63.79	64.92	57.05	57.05	3,681	-19.34(-25.32%)
Mar 13, 2020	72.93	76.39	72.82	76.39	5,090	+8.23(+12.07%)
Mar 12, 2020	75.79	80.43	68.16	68.16	1,174	-30.06(-30.61%)
Mar 11, 2020	94.46	98.23	94.46	98.23	1,425	-8.54(-8.00%)
Mar 10, 2020	103.07	106.77	101.06	106.77	2,565	+3.51(+3.40%)
Mar 09, 2020	106.76	112.37	103.26	103.26	941	-19.53(-15.91%)
Mar 06, 2020	121.76	122.79	121.76	122.79	101	-5.43(-4.23%)
Mar 05, 2020	129.29	129.90	128.06	128.22	3,122	-8.22(-6.02%)
Mar 04, 2020	136.44	136.44	136.44	136.44	0	+12.01(+9.65%)
Mar 03, 2020	129.76	129.76	123.91	124.44	2,089	-2.70(-2.12%)
Mar 02, 2020	121.09	127.14	121.09	127.14	1,529	+7.46(+6.24%)
Feb 28, 2020	119.67	119.67	119.67	119.67	0	-5.04(-4.04%)
Feb 27, 2020	124.71	124.71	124.71	124.71	0	-7.82(-5.90%)
Feb 26, 2020	135.60	135.60	132.53	132.53	313	+0.14(+0.10%)
Feb 25, 2020	132.40	132.40	132.40	132.40	0	-7.16(-5.13%)
Feb 24, 2020	140.45	140.62	138.87	139.56	1,497	-12.17(-8.02%)
Feb 21, 2020	151.72	151.72	151.72	151.72	0	-1.40(-0.91%)
Feb 20, 2020	153.12	153.12	153.12	153.12	0	-1.51(-0.98%)
Feb 19, 2020	154.63	154.63	154.63	154.63	27	+1.29(+0.84%)
Feb 18, 2020	153.34	153.34	153.34	153.34	24	-0.27(-0.18%)
Feb 14, 2020	153.61	153.61	153.61	153.61	101	+0.03(+0.02%)
Feb 13, 2020	154.83	154.83	153.58	153.58	712	-3.02(-1.93%)
Feb 12, 2020	156.60	156.60	156.60	156.60	306	+1.27(+0.82%)
Feb 11, 2020	155.33	155.33	155.33	155.33	5	+1.36(+0.88%)
Feb 10, 2020	153.97	153.97	153.97	153.97	10	+0.68(+0.44%)
Feb 07, 2020	153.29	153.29	153.29	153.29	101	-2.55(-1.64%)
Feb 06, 2020	155.19	155.84	155.19	155.84	274	+0.65(+0.42%)
Feb 05, 2020	155.19	155.19	155.19	155.19	0	+3.49(+2.30%)
Feb 04, 2020	150.53	151.70	150.45	151.70	917	+4.99(+3.40%)
Feb 03, 2020	146.71	146.71	146.71	146.71	20	+0.44(+0.30%)
Jan 31, 2020	148.62	148.62	145.40	146.26	1,018	-4.61(-3.06%)
Jan 30, 2020	149.85	150.87	149.68	150.87	509	-0.85(-0.56%)
Jan 29, 2020	151.10	151.72	151.09	151.72	712	+1.98(+1.33%)
Jan 28, 2020	149.73	149.73	149.73	149.73	0	+2.02(+1.36%)
Jan 27, 2020	148.30	148.34	147.56	147.72	1,272	-5.46(-3.56%)
Jan 24, 2020	154.06	154.06	153.18	153.18	305	-1.24(-0.80%)
Jan 23, 2020	153.92	154.41	153.92	154.41	305	-0.86(-0.56%)
Jan 22, 2020	156.19	156.19	155.03	155.28	1,023	-1.29(-0.83%)
Jan 21, 2020	156.57	156.57	156.57	156.57	351	-1.87(-1.18%)
Jan 17, 2020	157.74	158.44	157.74	158.44	101	+2.05(+1.31%)
Jan 16, 2020	156.39	156.39	156.39	156.39	0	+1.16(+0.75%)
Jan 15, 2020	154.79	155.32	154.62	155.23	1,973	+0.52(+0.34%)
Jan 14, 2020	155.22	155.28	154.71	154.71	712	+0.12(+0.08%)
Jan 13, 2020	154.22	154.59	153.46	154.59	1,359	+0.30(+0.19%)
Jan 10, 2020	154.29	154.29	154.29	154.29	0	-0.91(-0.59%)
Jan 09, 2020	155.19	155.19	155.19	155.19	0	+0.60(+0.39%)
Jan 08, 2020	154.73	154.73	154.59	154.59	417	+0.93(+0.60%)
Jan 07, 2020	154.71	154.71	153.62	153.67	1,425	-2.45(-1.57%)
Jan 06, 2020	156.12	156.12	156.12	156.12	0	+0.94(+0.60%)
Jan 03, 2020	154.54	155.19	154.54	155.19	610	-2.28(-1.45%)
Jan 02, 2020	156.51	157.46	156.51	157.46	305	+2.50(+1.61%)
Dec 31, 2019	154.96	154.96	154.96	154.96	101	+0.88(+0.57%)
Dec 30, 2019	154.09	154.09	154.09	154.09	0	-1.83(-1.18%)
Dec 27, 2019	155.68	155.92	155.64	155.92	407	+1.34(+0.87%)
Dec 26, 2019	154.58	154.58	154.58	154.58	0	+0.76(+0.49%)
Dec 24, 2019	153.82	153.82	153.82	153.82	101	-0.26(-0.17%)
Dec 23, 2019	154.09	154.09	154.09	154.09	0	+0.10(+0.06%)
Dec 20, 2019	153.38	153.99	152.99	153.99	3,868	+2.11(+1.39%)
Dec 19, 2019	151.87	151.87	151.87	151.87	0	+0.62(+0.41%)
Dec 18, 2019	151.25	151.25	151.25	151.25	0	+0.06(+0.04%)
Dec 17, 2019	152.63	153.20	151.19	151.19	2,520	-3.21(-2.08%)
Dec 16, 2019	153.73	154.98	153.33	154.40	2,239	+4.21(+2.80%)
Dec 13, 2019	149.97	151.52	149.47	150.19	1,832	+2.04(+1.38%)
Dec 12, 2019	146.29	148.16	146.29	148.16	948	+1.71(+1.17%)
Dec 11, 2019	145.87	146.44	145.87	146.44	305	+1.52(+1.05%)
Dec 10, 2019	144.92	144.92	144.92	144.92	0	+0.17(+0.12%)
Dec 09, 2019	144.75	144.75	144.75	144.75	0	-0.62(-0.43%)
Dec 06, 2019	145.38	145.38	145.38	145.38	0	+1.43(+0.99%)
Dec 05, 2019	143.95	143.95	143.95	143.95	0	-0.53(-0.37%)
Dec 04, 2019	142.94	144.48	142.94	144.48	933	+3.28(+2.33%)
Dec 03, 2019	140.04	141.20	139.82	141.20	916	-1.43(-1.00%)
Dec 02, 2019	143.23	143.25	142.23	142.63	1,221	-2.74(-1.88%)
Nov 29, 2019	145.36	145.36	145.36	145.36	0	-0.97(-0.66%)
Nov 27, 2019	146.34	146.34	146.34	146.34	305	+0.58(+0.40%)
Nov 26, 2019	145.75	145.75	145.75	145.75	0	+0.24(+0.16%)
Nov 25, 2019	145.51	145.51	145.51	145.51	0	+1.48(+1.03%)
Nov 22, 2019	144.03	144.03	144.03	144.03	0	+0.21(+0.15%)
Nov 21, 2019	143.82	143.82	143.82	143.82	10	+0.03(+0.02%)
Nov 20, 2019	144.76	144.76	143.79	143.79	111	-2.15(-1.47%)
Nov 19, 2019	145.94	145.94	145.94	145.94	0	-0.17(-0.11%)
Nov 18, 2019	146.10	146.10	146.10	146.10	0	+0.58(+0.40%)
Nov 15, 2019	145.52	145.52	145.52	145.52	0	+0.96(+0.66%)
Nov 14, 2019	144.36	144.56	144.36	144.56	305	-1.28(-0.88%)
Nov 13, 2019	143.94	145.85	143.94	145.85	305	+0.46(+0.31%)
Nov 12, 2019	144.97	145.64	144.97	145.39	635	+0.04(+0.03%)
Nov 11, 2019	145.35	145.35	145.35	145.35	0	-0.31(-0.21%)
Nov 08, 2019	145.66	145.66	145.66	145.66	101	+0.11(+0.07%)
Nov 07, 2019	145.55	145.55	145.55	145.55	0	-0.22(-0.15%)
Nov 06, 2019	144.80	145.77	144.80	145.77	354	+0.66(+0.45%)
Nov 05, 2019	145.12	145.12	145.12	145.12	1	-0.62(-0.42%)
Nov 04, 2019	145.97	146.56	145.63	145.74	992	+1.66(+1.15%)
Nov 01, 2019	144.07	144.07	144.07	144.07	0	+1.15(+0.80%)
Oct 31, 2019	142.92	142.92	142.92	142.92	0	-1.28(-0.88%)
Oct 30, 2019	141.37	144.20	141.37	144.20	759	+2.14(+1.50%)
Oct 29, 2019	142.06	142.06	142.06	142.06	40	-0.11(-0.08%)
Oct 28, 2019	142.17	142.17	142.17	142.17	0	+0.20(+0.14%)
Oct 25, 2019	141.97	141.97	141.97	141.97	101	-0.27(-0.19%)
Oct 24, 2019	142.93	142.93	141.65	142.24	1,527	+2.23(+1.59%)
Oct 23, 2019	139.48	140.01	139.48	140.01	105	+0.96(+0.69%)
Oct 22, 2019	137.87	139.05	137.75	139.05	413	-0.43(-0.31%)
Oct 21, 2019	141.49	141.49	139.13	139.49	816	+1.24(+0.90%)
Oct 18, 2019	138.24	138.24	138.24	138.24	101	+0.15(+0.11%)
Oct 17, 2019	138.27	138.96	138.09	138.09	765	+1.28(+0.93%)
Oct 16, 2019	136.82	136.82	136.82	136.82	0	+0.29(+0.22%)
Oct 15, 2019	135.72	136.52	135.72	136.52	313	+2.22(+1.65%)
Oct 14, 2019	134.31	134.31	134.31	134.31	0	-1.17(-0.86%)
Oct 11, 2019	134.43	136.39	134.43	135.48	4,174	+4.73(+3.62%)
Oct 10, 2019	130.18	130.74	130.18	130.74	407	+2.03(+1.58%)
Oct 09, 2019	128.21	128.71	128.21	128.71	307	+2.07(+1.64%)
Oct 08, 2019	128.36	128.36	125.66	126.64	3,653	-3.33(-2.56%)
Oct 07, 2019	128.74	129.97	128.74	129.97	685	+2.33(+1.83%)
Oct 04, 2019	127.63	127.63	127.63	127.63	0	+1.85(+1.47%)
Oct 03, 2019	124.77	125.78	124.77	125.78	101	+1.09(+0.88%)
Oct 02, 2019	126.13	126.19	124.69	124.69	1,512	-7.03(-5.34%)
Oct 01, 2019	133.43	133.43	131.07	131.72	926	-2.84(-2.11%)
Sep 30, 2019	134.56	134.56	134.56	134.56	0	+0.75(+0.56%)
Sep 27, 2019	133.80	133.80	133.80	133.80	0	-0.23(-0.17%)
Sep 26, 2019	133.95	134.03	133.69	134.03	470	+1.40(+1.05%)
Sep 25, 2019	133.60	133.60	132.63	132.63	471	-1.18(-0.88%)
Sep 24, 2019	133.82	133.82	133.82	133.82	0	-1.01(-0.75%)
Sep 23, 2019	134.83	134.83	134.83	134.83	27	-0.41(-0.30%)
Sep 20, 2019	136.25	136.25	135.24	135.24	610	+0.61(+0.46%)
Sep 19, 2019	135.72	135.72	134.62	134.62	302	+0.99(+0.74%)
Sep 18, 2019	133.64	133.64	133.64	133.64	305	+0.18(+0.14%)
Sep 17, 2019	133.45	133.45	133.45	133.45	0	+1.42(+1.07%)
Sep 16, 2019	132.04	132.04	132.04	132.04	7	-2.71(-2.01%)
Sep 13, 2019	134.75	134.75	134.75	134.75	101	+0.28(+0.21%)
Sep 12, 2019	132.64	134.47	132.64	134.47	101	+1.76(+1.33%)
Sep 11, 2019	131.89	132.71	131.89	132.71	132	+0.85(+0.64%)
Sep 10, 2019	131.07	131.86	131.07	131.86	101	-0.16(-0.12%)
Sep 09, 2019	132.02	132.02	132.02	132.02	105	-0.40(-0.30%)
Sep 06, 2019	132.49	132.86	132.12	132.42	712	+0.34(+0.25%)
Sep 05, 2019	132.24	133.00	132.08	132.08	429	+1.65(+1.26%)
Sep 04, 2019	130.39	130.44	130.39	130.44	712	+3.28(+2.58%)
Sep 03, 2019	126.09	127.16	126.09	127.16	101	-0.47(-0.37%)
Aug 30, 2019	129.25	129.25	127.63	127.63	305	+0.57(+0.45%)
Aug 29, 2019	127.83	127.83	127.06	127.06	305	+2.22(+1.78%)
Aug 28, 2019	124.05	124.84	124.05	124.84	128	+0.02(+0.02%)
Aug 27, 2019	124.82	124.82	124.82	124.82	0	+0.79(+0.64%)
Aug 26, 2019	124.03	124.03	124.03	124.03	10	+0.76(+0.61%)
Aug 23, 2019	123.27	123.27	123.27	123.27	0	-3.37(-2.66%)
Aug 22, 2019	126.64	126.64	126.64	126.64	0	-0.16(-0.13%)
Aug 21, 2019	128.09	128.09	126.80	126.80	844	+2.35(+1.89%)
Aug 20, 2019	124.45	124.45	124.45	124.45	0	-1.16(-0.93%)
Aug 19, 2019	126.71	126.71	125.62	125.62	506	+2.15(+1.74%)
Aug 16, 2019	123.47	123.47	123.47	123.47	0	+2.13(+1.76%)
Aug 15, 2019	121.33	121.33	121.33	121.33	0	-0.09(-0.07%)
Aug 14, 2019	122.71	122.71	121.42	121.42	342	-5.87(-4.61%)
Aug 13, 2019	127.29	127.29	127.29	127.29	101	+0.15(+0.12%)
Aug 09, 2019		127.14	127.14	127.14	0	-0.58(-0.45%)
Aug 08, 2019	127.26	127.72	127.26	127.72	506	+3.65(+2.94%)
Aug 07, 2019	124.07	124.07	124.07	124.07	33	+1.23(+1.00%)
Aug 06, 2019	122.84	122.84	122.84	122.84	50	+0.07(+0.06%)
Aug 05, 2019	124.96	125.57	122.77	122.77	516	-5.55(-4.32%)
Aug 02, 2019	127.28	128.32	127.28	128.32	1,018	-2.39(-1.83%)
Aug 01, 2019	131.21	132.59	129.97	130.71	5,345	-0.93(-0.71%)
Jul 31, 2019	134.09	134.09	130.21	131.64	518	-2.59(-1.93%)
Jul 30, 2019	135.19	135.19	134.23	134.23	244	-2.88(-2.10%)
Jul 29, 2019	138.80	138.80	137.11	137.11	4,197	+0.64(+0.47%)
Jul 26, 2019	137.41	137.57	136.34	136.47	6,312	+1.25(+0.93%)
Jul 25, 2019	137.41	138.02	135.22	135.22	6,619	-3.76(-2.71%)
Jul 24, 2019	138.47	138.98	137.12	138.98	7,812	-1.13(-0.80%)
Jul 23, 2019	139.82	140.10	139.75	140.10	15,122	+1.69(+1.22%)
Jul 22, 2019	138.42	138.42	138.42	138.42	18	+0.62(+0.45%)
Jul 19, 2019	138.31	138.45	137.41	137.80	2,545	-1.80(-1.29%)
Jul 18, 2019	138.42	139.60	138.17	139.60	5,480	+1.42(+1.03%)
Jul 17, 2019	138.18	138.18	138.18	138.18	0	-0.20(-0.15%)
Jul 16, 2019	138.38	138.38	138.38	138.38	0	-0.75(-0.54%)
Jul 15, 2019	139.13	139.13	139.13	139.13	4	+0.50(+0.36%)
Jul 12, 2019	138.63	138.63	138.63	138.63	0	-1.24(-0.88%)
Jul 11, 2019	139.87	139.87	139.87	139.87	0	-1.28(-0.91%)
Jul 10, 2019	141.15	141.15	141.15	141.15	0	+0.84(+0.60%)
Jul 09, 2019	140.31	140.31	140.31	140.31	0	-0.49(-0.35%)
Jul 08, 2019	140.81	140.81	140.81	140.81	0	-0.82(-0.58%)
Jul 05, 2019	140.81	141.63	140.81	141.63	814	-2.78(-1.93%)
Jul 03, 2019	144.41	144.41	144.41	144.41	101	+1.40(+0.98%)
Jul 02, 2019	142.50	143.01	142.43	143.01	606	+1.35(+0.95%)
Jul 01, 2019	141.66	141.66	141.66	141.66	0	+0.24(+0.17%)
Jun 28, 2019	141.09	141.42	141.08	141.42	610	+1.71(+1.22%)
Jun 27, 2019	139.71	139.71	139.71	139.71	0	-0.45(-0.32%)
Jun 26, 2019	140.16	140.16	140.16	140.16	0	+0.27(+0.19%)
Jun 25, 2019	139.90	139.90	139.89	139.89	171	-1.26(-0.89%)
Jun 24, 2019	142.68	142.68	141.15	141.15	1,832	+0.09(+0.07%)
Jun 21, 2019	140.71	141.64	140.71	141.05	509	-0.16(-0.12%)
Jun 20, 2019	141.22	141.22	141.22	141.22	55	+2.25(+1.62%)
Jun 19, 2019	138.90	138.97	138.73	138.97	455	+1.49(+1.08%)
Jun 18, 2019	137.11	137.82	137.11	137.48	857	+4.08(+3.06%)
Jun 17, 2019	134.15	134.15	133.40	133.40	814	-0.20(-0.15%)
Jun 14, 2019	133.60	133.60	133.60	133.60	101	-1.70(-1.26%)
Jun 13, 2019	135.10	135.31	135.10	135.31	173	-0.32(-0.23%)
Jun 12, 2019	136.85	136.85	135.62	135.62	410	-1.24(-0.90%)
Jun 11, 2019	136.86	136.86	136.86	136.86	65	+1.07(+0.79%)
Jun 10, 2019	135.79	135.79	135.79	135.79	0	+0.53(+0.40%)
Jun 07, 2019	135.29	135.29	135.21	135.26	305	+3.34(+2.53%)
Jun 06, 2019	131.92	131.92	131.92	131.92	0	+1.78(+1.37%)
Jun 05, 2019	130.14	130.14	130.14	130.14	0	-0.36(-0.28%)
Jun 04, 2019	130.50	130.50	130.50	130.50	0	+2.86(+2.24%)
Jun 03, 2019	127.64	127.64	127.64	127.64	0	+2.85(+2.28%)
May 31, 2019	124.41	124.80	124.39	124.80	610	-2.26(-1.78%)
May 30, 2019	127.06	127.06	127.06	127.06	0	+0.88(+0.70%)
May 29, 2019	126.24	126.24	125.48	126.18	747	-4.75(-3.63%)
May 28, 2019	131.27	131.27	130.94	130.94	509	+2.67(+2.08%)
May 24, 2019		128.27	128.27	128.27	0	+0.00(+0.00%)
May 23, 2019	128.27	128.27	128.27	128.27	2	-2.66(-2.03%)
May 22, 2019	130.14	130.92	130.14	130.92	101	+0.15(+0.12%)
May 21, 2019	130.77	130.77	130.77	130.77	0	+0.94(+0.73%)
May 20, 2019	129.83	129.83	129.83	129.83	0	-1.63(-1.24%)
May 17, 2019	131.46	131.46	131.46	131.46	101	-1.03(-0.78%)
May 16, 2019	132.48	132.48	132.48	132.48	0	+2.58(+1.98%)
May 15, 2019	129.91	129.91	129.91	129.91	120	+1.63(+1.27%)
May 14, 2019	128.28	128.28	128.28	128.28	51	+1.69(+1.34%)
May 13, 2019	126.59	126.59	126.59	126.59	0	-4.30(-3.29%)
May 10, 2019	130.89	130.89	130.89	130.89	101	+0.83(+0.64%)
May 09, 2019	130.06	130.06	130.06	130.06	0	-1.03(-0.79%)
May 08, 2019	131.31	131.42	131.07	131.09	305	+1.45(+1.12%)
May 07, 2019	129.64	129.64	129.64	129.64	0	-5.62(-4.15%)
May 06, 2019	135.25	135.25	135.25	135.25	0	-1.92(-1.40%)
May 03, 2019	135.67	137.18	135.67	137.18	203	+2.65(+1.97%)
May 02, 2019	134.52	134.52	134.52	134.52	12	-0.72(-0.53%)

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.