Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	86.85	87.14	86.64	86.99	4,302	+0.30(+0.34%)
Apr 29, 2020	87.08	87.08	86.61	86.69	39,612	-0.09(-0.11%)
Apr 28, 2020	86.46	86.95	86.46	86.79	11,394	+0.26(+0.30%)
Apr 27, 2020	86.47	86.53	86.38	86.53	1,943	-0.16(-0.18%)
Apr 24, 2020	86.77	86.96	86.42	86.69	32,070	-0.16(-0.18%)
Apr 23, 2020	87.01	87.01	86.53	86.84	2,600	+0.26(+0.30%)
Apr 22, 2020	86.52	86.78	86.31	86.58	3,068	+0.52(+0.61%)
Apr 21, 2020	86.37	86.72	86.06	86.06	8,602	-0.48(-0.55%)
Apr 20, 2020	86.94	86.94	86.52	86.53	6,516	-0.61(-0.70%)
Apr 17, 2020	86.95	87.45	86.85	87.14	59,064	+0.10(+0.12%)
Apr 16, 2020	86.86	87.06	86.77	87.04	22,288	-0.07(-0.08%)
Apr 15, 2020	86.80	87.12	86.80	87.11	2,404	-0.07(-0.08%)
Apr 14, 2020	86.91	87.27	86.89	87.18	130,032	+0.41(+0.48%)
Apr 13, 2020	86.43	86.90	86.43	86.77	140,320	+0.19(+0.22%)
Apr 09, 2020	87.21	87.21	86.34	86.58	5,883	+1.03(+1.20%)
Apr 08, 2020	84.52	85.74	84.52	85.55	16,363	+0.94(+1.11%)
Apr 07, 2020	84.37	84.61	84.34	84.61	9,484	+0.36(+0.42%)
Apr 06, 2020	84.18	84.33	84.06	84.26	5,731	+0.35(+0.42%)
Apr 03, 2020	84.56	84.56	83.77	83.90	8,767	-0.20(-0.24%)
Apr 02, 2020	83.90	84.59	83.89	84.11	7,522	-0.06(-0.08%)
Apr 01, 2020	84.73	84.73	83.90	84.17	7,537	-0.22(-0.26%)
Mar 31, 2020	84.66	84.66	84.24	84.39	4,326	+0.06(+0.08%)
Mar 30, 2020	83.59	84.77	83.59	84.33	2,129	+1.12(+1.35%)
Mar 27, 2020	83.67	83.76	83.20	83.20	7,173	-0.29(-0.35%)
Mar 26, 2020	82.17	83.49	82.17	83.49	18,331	+0.91(+1.11%)
Mar 25, 2020	81.57	82.82	79.89	82.58	19,880	+1.42(+1.75%)
Mar 24, 2020	80.75	81.16	80.56	81.16	11,922	+1.03(+1.29%)
Mar 23, 2020	79.13	80.81	79.13	80.13	19,344	+1.57(+2.00%)
Mar 20, 2020	79.21	79.77	78.47	78.56	15,040	-0.32(-0.41%)
Mar 19, 2020	79.61	80.69	78.88	78.88	21,019	-1.94(-2.40%)
Mar 18, 2020	81.90	82.26	79.45	80.82	324,995	-1.69(-2.04%)
Mar 17, 2020	82.43	83.34	82.43	82.50	23,106	-1.27(-1.52%)
Mar 16, 2020	82.74	84.27	82.74	83.77	215,179	-1.23(-1.44%)
Mar 13, 2020	85.55	85.55	84.27	85.00	17,932	+1.08(+1.29%)
Mar 12, 2020	84.55	85.30	77.32	83.92	45,003	-1.81(-2.11%)
Mar 11, 2020	86.53	86.68	85.64	85.73	10,528	-0.95(-1.10%)
Mar 10, 2020	87.33	87.33	86.55	86.68	19,981	-0.76(-0.87%)
Mar 09, 2020	87.47	87.76	87.29	87.43	84,117	-1.25(-1.41%)
Mar 06, 2020	88.68	88.72	88.49	88.68	19,899	-0.22(-0.25%)
Mar 05, 2020	89.06	89.06	88.83	88.91	10,877	-0.07(-0.08%)
Mar 04, 2020	89.00	89.01	88.93	88.98	70,322	+0.29(+0.32%)
Mar 03, 2020	88.67	88.76	88.60	88.69	12,249	+0.22(+0.24%)
Mar 02, 2020	88.33	88.56	88.30	88.47	36,570	-0.01(-0.01%)
Feb 28, 2020	88.49	88.50	88.07	88.49	17,283	+0.43(+0.48%)
Feb 27, 2020	88.29	88.29	88.06	88.06	40,322	-0.22(-0.25%)
Feb 26, 2020	88.23	88.30	88.23	88.28	2,722	+0.07(+0.08%)
Feb 25, 2020	88.40	88.41	88.20	88.21	16,587	-0.26(-0.29%)
Feb 24, 2020	88.40	88.55	88.39	88.47	13,353	-0.11(-0.12%)
Feb 21, 2020	88.63	88.63	88.48	88.58	16,239	+0.07(+0.08%)
Feb 20, 2020	88.40	88.56	88.40	88.51	43,171	+0.15(+0.17%)
Feb 19, 2020	88.45	88.48	88.32	88.35	4,812	-0.12(-0.14%)
Feb 18, 2020	88.55	88.55	88.45	88.47	7,617	-0.04(-0.04%)
Feb 14, 2020	88.57	88.57	88.43	88.51	3,827	+0.03(+0.04%)
Feb 13, 2020	88.52	88.56	88.40	88.48	2,781	+0.10(+0.12%)
Feb 12, 2020	88.30	88.48	88.30	88.37	6,351	+0.01(+0.01%)
Feb 11, 2020	88.44	88.44	88.30	88.36	5,042	+0.01(+0.01%)
Feb 10, 2020	88.29	88.41	88.29	88.36	7,424	+0.03(+0.04%)
Feb 07, 2020	88.42	88.42	88.32	88.32	3,711	+0.05(+0.06%)
Feb 06, 2020	88.31	88.35	88.13	88.27	3,497	+0.12(+0.13%)
Feb 05, 2020	88.22	88.23	88.08	88.15	14,311	+0.08(+0.09%)
Feb 04, 2020	88.14	88.14	87.99	88.07	12,272	-0.14(-0.15%)

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.