Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	84.87	85.69	84.87	85.46	718,971	+0.41(+0.48%)
Apr 29, 2020	85.05	85.38	84.92	85.05	921,873	+0.16(+0.19%)
Apr 28, 2020	85.10	85.25	84.65	84.89	418,322	-0.12(-0.14%)
Apr 27, 2020	85.00	85.29	84.85	85.01	254,790	+0.20(+0.24%)
Apr 24, 2020	84.80	84.92	84.60	84.81	585,400	+0.08(+0.09%)
Apr 23, 2020	84.63	84.87	84.55	84.73	351,844	+0.10(+0.12%)
Apr 22, 2020	84.87	84.93	84.23	84.63	501,177	+0.11(+0.13%)
Apr 21, 2020	84.50	85.02	84.34	84.52	730,926	+0.00(+0.00%)
Apr 20, 2020	84.82	85.10	84.35	84.52	759,561	-0.47(-0.55%)
Apr 17, 2020	85.29	85.29	84.72	84.99	499,300	-0.01(-0.01%)
Apr 16, 2020	84.85	85.20	84.73	85.00	1,238,614	+0.24(+0.28%)
Apr 15, 2020	84.59	84.99	84.51	84.76	537,568	-0.07(-0.08%)
Apr 14, 2020	84.70	84.96	84.46	84.83	614,183	+0.37(+0.44%)
Apr 13, 2020	84.56	84.88	84.33	84.46	415,448	-0.24(-0.28%)
Apr 09, 2020	84.40	84.96	84.02	84.70	1,025,900	+0.53(+0.63%)
Apr 08, 2020	84.29	84.60	83.47	84.17	988,840	+0.24(+0.29%)
Apr 07, 2020	83.80	84.55	83.64	83.93	1,090,195	+0.29(+0.35%)
Apr 06, 2020	83.90	84.13	83.08	83.64	825,751	+0.67(+0.81%)
Apr 03, 2020	83.16	83.72	82.77	82.97	932,300	-0.49(-0.59%)
Apr 02, 2020	82.75	83.91	82.75	83.46	703,507	+0.56(+0.68%)
Apr 01, 2020	82.90	84.25	82.30	82.90	650,651	-0.38(-0.46%)
Mar 31, 2020	84.20	84.47	83.00	83.28	810,329	-1.27(-1.50%)
Mar 30, 2020	84.20	84.63	83.25	84.55	847,615	+0.96(+1.15%)
Mar 27, 2020	81.41	83.62	81.26	83.59	787,900	+1.25(+1.52%)
Mar 26, 2020	80.79	82.77	80.14	82.34	927,751	+1.59(+1.97%)
Mar 25, 2020	80.98	82.06	80.07	80.75	1,847,012	-0.16(-0.20%)
Mar 24, 2020	80.22	81.17	78.45	80.91	1,609,040	+2.15(+2.73%)
Mar 23, 2020	80.27	80.64	76.38	78.76	1,839,845	-1.18(-1.48%)
Mar 20, 2020	78.88	80.57	78.02	79.94	1,452,100	+0.59(+0.74%)
Mar 19, 2020	78.00	79.86	77.23	79.35	1,905,687	+1.20(+1.54%)
Mar 18, 2020	76.00	79.63	75.23	78.15	1,460,347	-0.35(-0.45%)
Mar 17, 2020	72.11	78.86	69.05	78.50	1,122,620	+6.98(+9.76%)
Mar 16, 2020	79.12	79.17	69.87	71.52	1,793,779	-9.71(-11.95%)
Mar 13, 2020	81.94	82.05	78.88	81.23	1,151,000	+0.73(+0.91%)
Mar 12, 2020	82.64	83.50	80.30	80.50	1,981,641	-2.85(-3.42%)
Mar 11, 2020	83.76	84.31	82.84	83.35	1,425,288	-1.03(-1.22%)
Mar 10, 2020	83.08	84.72	82.54	84.38	1,496,142	+2.37(+2.89%)
Mar 09, 2020	83.00	83.51	81.05	82.01	1,444,426	-2.21(-2.62%)
Mar 06, 2020	84.62	84.62	83.68	84.22	1,472,500	-0.57(-0.67%)
Mar 05, 2020	85.08	85.27	84.75	84.79	1,049,723	-0.36(-0.42%)
Mar 04, 2020	84.96	85.25	84.72	85.15	671,771	+0.42(+0.50%)
Mar 03, 2020	84.85	85.19	84.57	84.73	1,432,612	-0.33(-0.39%)
Mar 02, 2020	85.12	85.32	84.72	85.06	1,184,970	-0.17(-0.21%)
Feb 28, 2020	84.90	85.67	84.10	85.23	1,938,300	+0.22(+0.26%)
Feb 27, 2020	84.88	85.28	84.75	85.01	1,121,573	+0.00(+0.00%)
Feb 26, 2020	85.24	85.32	85.00	85.01	1,941,028	-0.20(-0.23%)
Feb 25, 2020	85.47	85.47	85.20	85.21	929,351	+0.02(+0.02%)
Feb 24, 2020	85.40	85.54	85.17	85.19	1,070,898	-0.21(-0.25%)
Feb 21, 2020	85.42	85.53	85.40	85.40	638,300	+0.00(+0.00%)
Feb 20, 2020	85.50	85.54	85.40	85.40	737,778	+0.00(+0.00%)
Feb 19, 2020	85.54	85.54	85.40	85.40	599,209	-0.07(-0.08%)
Feb 18, 2020	85.50	85.58	85.37	85.47	499,120	+0.00(+0.00%)
Feb 14, 2020	85.45	85.57	85.43	85.47	789,900	+0.04(+0.05%)
Feb 13, 2020	85.50	85.57	85.40	85.43	618,198	-0.12(-0.14%)
Feb 12, 2020	85.57	85.60	85.44	85.55	441,599	+0.08(+0.09%)
Feb 11, 2020	85.56	85.63	85.45	85.47	458,517	-0.03(-0.04%)
Feb 10, 2020	85.55	85.57	85.42	85.50	962,190	-0.07(-0.08%)
Feb 07, 2020	85.58	85.63	85.50	85.57	269,700	+0.05(+0.06%)
Feb 06, 2020	85.78	85.78	85.51	85.52	675,218	-0.07(-0.08%)
Feb 05, 2020	85.86	85.93	85.50	85.59	805,283	+0.10(+0.12%)
Feb 04, 2020	85.55	85.61	85.45	85.49	658,176	-0.03(-0.04%)

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.