Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	77.93	78.48	77.52	78.37	13,103,572	+0.18(+0.23%)
Apr 29, 2020	77.41	78.29	77.24	78.19	8,495,656	+1.30(+1.69%)
Apr 28, 2020	77.08	77.16	76.48	76.89	6,210,632	+0.13(+0.18%)
Apr 27, 2020	76.71	76.96	76.63	76.75	6,211,784	+0.29(+0.38%)
Apr 24, 2020	77.05	77.20	76.32	76.46	8,064,075	-0.51(-0.66%)
Apr 23, 2020	77.25	77.54	76.75	76.97	11,588,662	-0.14(-0.18%)
Apr 22, 2020	77.13	77.35	76.87	77.11	7,159,793	+0.75(+0.98%)
Apr 21, 2020	77.00	77.07	76.25	76.36	17,788,432	-1.65(-2.12%)
Apr 20, 2020	78.45	78.85	77.81	78.01	10,419,784	-1.23(-1.55%)
Apr 17, 2020	79.36	79.44	78.92	79.24	9,356,931	+0.41(+0.52%)
Apr 16, 2020	78.72	78.87	78.01	78.83	7,581,229	-0.06(-0.07%)
Apr 15, 2020	78.42	78.95	78.07	78.88	13,062,805	-0.78(-0.97%)
Apr 14, 2020	80.08	80.16	79.12	79.66	12,955,592	+0.20(+0.25%)
Apr 13, 2020	80.10	80.14	78.48	79.46	11,623,951	-0.97(-1.21%)
Apr 09, 2020	79.54	81.89	79.13	80.43	18,304,434	+5.06(+6.71%)
Apr 08, 2020	74.09	75.67	74.02	75.38	8,026,164	+1.69(+2.29%)
Apr 07, 2020	74.44	74.74	73.38	73.69	8,856,757	+0.25(+0.34%)
Apr 06, 2020	73.03	73.56	72.81	73.44	9,338,958	+1.79(+2.50%)
Apr 03, 2020	73.13	73.19	71.38	71.65	9,647,953	-1.43(-1.96%)
Apr 02, 2020	72.61	74.32	72.24	73.08	8,051,188	+0.49(+0.68%)
Apr 01, 2020	73.33	73.34	72.35	72.59	8,512,520	-2.02(-2.71%)
Mar 31, 2020	74.67	75.21	74.47	74.61	8,593,203	-0.48(-0.64%)
Mar 30, 2020	74.44	75.60	74.01	75.09	9,807,188	+0.76(+1.03%)
Mar 27, 2020	72.70	75.59	72.45	74.33	34,152,364	+0.48(+0.65%)
Mar 26, 2020	71.15	73.90	71.15	73.85	14,135,744	+2.95(+4.15%)
Mar 25, 2020	69.37	72.71	69.37	70.90	13,262,282	+1.64(+2.37%)
Mar 24, 2020	67.97	69.44	67.72	69.26	14,620,510	+2.66(+4.00%)
Mar 23, 2020	68.17	68.26	65.51	66.60	7,389,312	-1.24(-1.82%)
Mar 20, 2020	69.41	69.96	67.63	67.84	7,250,621	-1.52(-2.19%)
Mar 19, 2020	69.71	70.69	68.94	69.36	10,692,063	-1.61(-2.27%)
Mar 18, 2020	72.00	72.75	69.77	70.97	8,758,261	-3.17(-4.27%)
Mar 17, 2020	73.60	76.30	72.67	74.14	15,299,165	+0.53(+0.72%)
Mar 16, 2020	73.63	75.59	71.67	73.61	12,533,757	-4.50(-5.76%)
Mar 13, 2020	76.19	78.15	76.19	78.11	14,444,482	+2.43(+3.22%)
Mar 12, 2020	74.48	78.31	74.27	75.67	15,862,797	-3.20(-4.05%)
Mar 11, 2020	79.72	79.76	78.23	78.87	17,989,954	-1.78(-2.21%)
Mar 10, 2020	80.45	81.00	79.23	80.65	21,833,094	+1.33(+1.68%)
Mar 09, 2020	80.72	80.72	77.64	79.32	22,060,020	-3.87(-4.66%)
Mar 06, 2020	82.83	83.32	82.52	83.19	19,341,804	-1.07(-1.27%)
Mar 05, 2020	84.69	84.75	84.08	84.27	19,877,570	-1.10(-1.29%)
Mar 04, 2020	84.76	85.43	84.75	85.37	16,010,702	+1.12(+1.33%)
Mar 03, 2020	84.56	85.35	83.97	84.25	27,317,418	-0.34(-0.40%)
Mar 02, 2020	83.75	84.64	83.44	84.59	23,763,126	+0.74(+0.88%)
Feb 28, 2020	82.43	84.03	82.25	83.85	34,712,456	+0.27(+0.33%)
Feb 27, 2020	84.10	84.61	83.43	83.58	31,095,418	-1.20(-1.41%)
Feb 26, 2020	84.86	85.16	84.52	84.78	27,273,842	+0.09(+0.11%)
Feb 25, 2020	85.70	85.71	84.63	84.68	29,412,660	-0.67(-0.79%)
Feb 24, 2020	85.50	85.57	85.19	85.36	20,685,364	-0.93(-1.08%)
Feb 21, 2020	86.35	86.36	86.15	86.29	9,373,711	-0.09(-0.10%)
Feb 20, 2020	86.31	86.42	86.06	86.38	8,736,692	+0.12(+0.14%)
Feb 19, 2020	86.22	86.33	86.22	86.26	5,304,715	+0.07(+0.08%)
Feb 18, 2020	86.31	86.34	86.12	86.19	6,518,422	-0.16(-0.19%)
Feb 14, 2020	86.32	86.40	86.29	86.35	7,683,560	+0.04(+0.05%)
Feb 13, 2020	86.23	86.35	86.17	86.31	11,090,163	+0.00(+0.00%)
Feb 12, 2020	86.20	86.35	86.14	86.31	7,619,942	+0.24(+0.28%)
Feb 11, 2020	86.15	86.17	86.02	86.07	10,636,092	+0.03(+0.04%)
Feb 10, 2020	85.90	86.07	85.84	86.04	8,510,084	+0.13(+0.15%)
Feb 07, 2020	85.99	86.02	85.86	85.91	10,112,076	-0.13(-0.15%)
Feb 06, 2020	85.99	86.09	85.85	86.04	8,119,584	+0.03(+0.04%)
Feb 05, 2020	85.84	86.02	85.83	86.01	11,817,861	+0.34(+0.39%)
Feb 04, 2020	85.45	85.69	85.44	85.67	12,747,647	+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.