Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.07	77.61	76.66	77.50	13,250,745	+0.18(+0.23%)
Apr 29, 2020	76.55	77.42	76.39	77.32	8,591,075	+1.28(+1.69%)
Apr 28, 2020	76.22	76.30	75.63	76.03	6,280,386	+0.13(+0.18%)
Apr 27, 2020	75.85	76.10	75.78	75.90	6,281,552	+0.29(+0.38%)
Apr 24, 2020	76.20	76.35	75.47	75.61	8,154,647	-0.50(-0.66%)
Apr 23, 2020	76.39	76.68	75.90	76.11	11,718,820	-0.14(-0.18%)
Apr 22, 2020	76.28	76.50	76.01	76.25	7,240,208	+0.74(+0.98%)
Apr 21, 2020	76.14	76.21	75.40	75.51	17,988,222	-1.64(-2.12%)
Apr 20, 2020	77.58	77.97	76.94	77.14	10,536,813	-1.21(-1.55%)
Apr 17, 2020	78.48	78.56	78.04	78.36	9,462,023	+0.41(+0.52%)
Apr 16, 2020	77.85	78.00	77.14	77.95	7,666,377	-0.05(-0.07%)
Apr 15, 2020	77.55	78.07	77.20	78.01	13,209,520	-0.77(-0.97%)
Apr 14, 2020	79.19	79.27	78.24	78.77	13,101,103	+0.20(+0.25%)
Apr 13, 2020	79.21	79.25	77.61	78.58	11,754,505	-0.96(-1.21%)
Apr 09, 2020	78.66	80.98	78.26	79.54	18,510,020	+5.00(+6.71%)
Apr 08, 2020	73.26	74.83	73.20	74.54	8,116,310	+1.67(+2.29%)
Apr 07, 2020	73.62	73.91	72.57	72.87	8,956,232	+0.25(+0.34%)
Apr 06, 2020	72.21	72.74	72.00	72.62	9,443,848	+1.77(+2.50%)
Apr 03, 2020	72.32	72.38	70.59	70.85	9,756,313	-1.42(-1.96%)
Apr 02, 2020	71.81	73.50	71.44	72.27	8,141,615	+0.49(+0.68%)
Apr 01, 2020	72.52	72.53	71.55	71.78	8,608,128	-2.00(-2.71%)
Mar 31, 2020	73.84	74.37	73.64	73.78	8,689,726	-0.47(-0.64%)
Mar 30, 2020	73.61	74.76	73.19	74.26	9,917,347	+0.76(+1.03%)
Mar 27, 2020	71.89	74.75	71.65	73.50	34,535,980	+0.47(+0.65%)
Mar 26, 2020	70.36	73.08	70.36	73.03	14,294,524	+2.91(+4.15%)
Mar 25, 2020	68.60	71.91	68.60	70.11	13,411,251	+1.62(+2.37%)
Mar 24, 2020	67.22	68.67	66.97	68.49	14,784,735	+2.63(+4.00%)
Mar 23, 2020	67.41	67.50	64.78	65.86	7,472,312	-1.22(-1.82%)
Mar 20, 2020	68.63	69.19	66.87	67.08	7,332,063	-1.50(-2.19%)
Mar 19, 2020	68.94	69.90	68.17	68.59	10,812,162	-1.60(-2.27%)
Mar 18, 2020	71.20	71.94	68.99	70.18	8,856,638	-3.13(-4.27%)
Mar 17, 2020	72.79	75.46	71.86	73.31	15,471,013	+0.52(+0.72%)
Mar 16, 2020	72.81	74.75	70.88	72.79	12,674,543	-4.45(-5.76%)
Mar 13, 2020	75.35	77.29	75.35	77.24	14,606,730	+2.41(+3.22%)
Mar 12, 2020	73.66	77.44	73.45	74.83	16,040,975	-3.16(-4.05%)
Mar 11, 2020	78.84	78.88	77.36	78.00	18,192,026	-1.76(-2.21%)
Mar 10, 2020	79.55	80.10	78.35	79.76	22,078,334	+1.32(+1.68%)
Mar 09, 2020	79.83	79.83	76.77	78.44	22,307,808	-3.83(-4.66%)
Mar 06, 2020	81.91	82.40	81.60	82.27	19,559,060	-1.06(-1.27%)
Mar 05, 2020	83.75	83.81	83.15	83.33	20,100,846	-1.09(-1.29%)
Mar 04, 2020	83.82	84.48	83.81	84.42	16,190,542	+1.11(+1.33%)
Mar 03, 2020	83.62	84.40	83.04	83.31	27,624,260	-0.33(-0.40%)
Mar 02, 2020	82.82	83.70	82.51	83.65	24,030,046	+0.73(+0.88%)
Feb 28, 2020	81.51	83.09	81.33	82.92	35,102,308	+0.27(+0.33%)
Feb 27, 2020	83.17	83.67	82.50	82.65	31,444,648	-1.19(-1.41%)
Feb 26, 2020	83.92	84.22	83.58	83.84	27,580,152	+0.09(+0.11%)
Feb 25, 2020	84.74	84.76	83.69	83.74	29,742,992	-0.67(-0.79%)
Feb 24, 2020	84.55	84.62	84.24	84.41	20,917,680	-0.92(-1.08%)
Feb 21, 2020	85.39	85.40	85.19	85.33	9,478,987	-0.09(-0.10%)
Feb 20, 2020	85.36	85.46	85.10	85.42	8,834,813	+0.12(+0.14%)
Feb 19, 2020	85.26	85.37	85.26	85.30	5,364,292	+0.07(+0.08%)
Feb 18, 2020	85.35	85.38	85.16	85.23	6,591,630	-0.16(-0.19%)
Feb 14, 2020	85.36	85.44	85.33	85.39	7,769,854	+0.04(+0.05%)
Feb 13, 2020	85.27	85.39	85.21	85.36	11,214,716	+0.00(+0.00%)
Feb 12, 2020	85.25	85.39	85.19	85.36	7,705,521	+0.24(+0.28%)
Feb 11, 2020	85.19	85.21	85.07	85.12	10,755,545	+0.03(+0.04%)
Feb 10, 2020	84.95	85.12	84.88	85.08	8,605,660	+0.12(+0.15%)
Feb 07, 2020	85.04	85.06	84.91	84.96	10,225,644	-0.12(-0.15%)
Feb 06, 2020	85.04	85.13	84.90	85.08	8,210,775	+0.03(+0.04%)
Feb 05, 2020	84.89	85.07	84.88	85.05	11,950,586	+0.33(+0.39%)
Feb 04, 2020	84.50	84.74	84.50	84.72	12,890,815	+0.52(+0.62%)

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.