Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	78.37	78.92	77.96	78.81	13,030,380	+0.18(+0.23%)
Apr 29, 2020	77.84	78.73	77.68	78.62	8,448,202	+1.31(+1.69%)
Apr 28, 2020	77.51	77.59	76.91	77.32	6,175,941	+0.14(+0.18%)
Apr 27, 2020	77.14	77.39	77.06	77.18	6,177,087	+0.29(+0.38%)
Apr 24, 2020	77.49	77.64	76.75	76.89	8,019,032	-0.51(-0.66%)
Apr 23, 2020	77.69	77.98	77.18	77.40	11,523,931	-0.14(-0.18%)
Apr 22, 2020	77.57	77.79	77.30	77.54	7,119,801	+0.76(+0.98%)
Apr 21, 2020	77.43	77.50	76.67	76.79	17,689,070	-1.66(-2.12%)
Apr 20, 2020	78.90	79.29	78.24	78.45	10,361,582	-1.23(-1.55%)
Apr 17, 2020	79.81	79.89	79.36	79.68	9,304,666	+0.41(+0.52%)
Apr 16, 2020	79.17	79.32	78.45	79.27	7,538,883	-0.06(-0.07%)
Apr 15, 2020	78.86	79.39	78.51	79.32	12,989,840	-0.78(-0.97%)
Apr 14, 2020	80.53	80.61	79.56	80.10	12,883,226	+0.20(+0.25%)
Apr 13, 2020	80.55	80.59	78.92	79.91	11,559,023	-0.98(-1.21%)
Apr 09, 2020	79.99	82.35	79.58	80.88	18,202,192	+5.09(+6.71%)
Apr 08, 2020	74.50	76.10	74.44	75.80	7,981,332	+1.70(+2.29%)
Apr 07, 2020	74.86	75.16	73.79	74.10	8,807,286	+0.25(+0.34%)
Apr 06, 2020	73.44	73.97	73.22	73.85	9,286,793	+1.80(+2.50%)
Apr 03, 2020	73.54	73.60	71.78	72.05	9,594,062	-1.44(-1.96%)
Apr 02, 2020	73.02	74.74	72.65	73.49	8,006,217	+0.49(+0.68%)
Apr 01, 2020	73.75	73.75	72.76	73.00	8,464,971	-2.03(-2.71%)
Mar 31, 2020	75.09	75.63	74.89	75.03	8,545,202	-0.48(-0.64%)
Mar 30, 2020	74.86	76.02	74.43	75.51	9,752,407	+0.77(+1.03%)
Mar 27, 2020	73.11	76.01	72.86	74.74	33,961,596	+0.48(+0.65%)
Mar 26, 2020	71.55	74.32	71.55	74.26	14,056,784	+2.96(+4.15%)
Mar 25, 2020	69.76	73.12	69.76	71.30	13,188,201	+1.65(+2.36%)
Mar 24, 2020	68.35	69.83	68.10	69.65	14,538,843	+2.68(+4.00%)
Mar 23, 2020	68.55	68.64	65.87	66.98	7,348,036	-1.24(-1.82%)
Mar 20, 2020	69.80	70.36	68.01	68.22	7,210,120	-1.53(-2.19%)
Mar 19, 2020	70.10	71.09	69.33	69.75	10,632,339	-1.62(-2.27%)
Mar 18, 2020	72.40	73.16	70.16	71.37	8,709,339	-3.18(-4.27%)
Mar 17, 2020	74.02	76.73	73.07	74.55	15,213,707	+0.53(+0.72%)
Mar 16, 2020	74.04	76.01	72.08	74.02	12,463,746	-4.52(-5.76%)
Mar 13, 2020	76.62	78.59	76.62	78.55	14,363,797	+2.45(+3.22%)
Mar 12, 2020	74.90	78.75	74.69	76.10	15,774,190	-3.22(-4.05%)
Mar 11, 2020	80.17	80.21	78.67	79.31	17,889,464	-1.79(-2.21%)
Mar 10, 2020	80.90	81.45	79.67	81.10	21,711,138	+1.34(+1.68%)
Mar 09, 2020	81.18	81.18	78.07	79.77	21,936,796	-3.90(-4.66%)
Mar 06, 2020	83.30	83.79	82.98	83.66	19,233,764	-1.08(-1.27%)
Mar 05, 2020	85.17	85.23	84.56	84.74	19,766,538	-1.11(-1.29%)
Mar 04, 2020	85.24	85.91	85.23	85.85	15,921,269	+1.12(+1.33%)
Mar 03, 2020	85.03	85.83	84.45	84.72	27,164,826	-0.34(-0.40%)
Mar 02, 2020	84.22	85.11	83.91	85.06	23,630,390	+0.74(+0.88%)
Feb 28, 2020	82.89	84.50	82.71	84.32	34,518,564	+0.28(+0.33%)
Feb 27, 2020	84.58	85.08	83.90	84.05	30,921,728	-1.21(-1.41%)
Feb 26, 2020	85.34	85.64	84.99	85.25	27,121,498	+0.09(+0.11%)
Feb 25, 2020	86.18	86.19	85.10	85.16	29,248,370	-0.68(-0.79%)
Feb 24, 2020	85.98	86.05	85.66	85.84	20,569,824	-0.94(-1.08%)
Feb 21, 2020	86.84	86.85	86.63	86.78	9,321,353	-0.09(-0.10%)
Feb 20, 2020	86.80	86.90	86.54	86.86	8,687,892	+0.12(+0.14%)
Feb 19, 2020	86.70	86.82	86.70	86.74	5,275,085	+0.07(+0.08%)
Feb 18, 2020	86.79	86.82	86.60	86.67	6,482,012	-0.17(-0.19%)
Feb 14, 2020	86.81	86.89	86.78	86.84	7,640,642	+0.04(+0.05%)
Feb 13, 2020	86.71	86.84	86.65	86.80	11,028,217	+0.00(+0.00%)
Feb 12, 2020	86.69	86.83	86.63	86.80	7,577,379	+0.24(+0.28%)
Feb 11, 2020	86.63	86.65	86.51	86.56	10,576,682	+0.03(+0.04%)
Feb 10, 2020	86.38	86.56	86.32	86.52	8,462,549	+0.13(+0.15%)
Feb 07, 2020	86.48	86.50	86.34	86.40	10,055,593	-0.13(-0.15%)
Feb 06, 2020	86.48	86.57	86.33	86.52	8,074,231	+0.03(+0.04%)
Feb 05, 2020	86.33	86.51	86.31	86.49	11,751,850	+0.34(+0.39%)
Feb 04, 2020	85.93	86.17	85.92	86.15	12,676,442	+0.53(+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.