Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.61	80.64	80.61	80.63	7,423,645	+0.00(+0.00%)
May 28, 2020	80.60	80.63	80.59	80.63	3,690,371	+0.04(+0.05%)
May 27, 2020	80.60	80.63	80.59	80.59	3,770,163	-0.02(-0.02%)
May 26, 2020	80.60	80.62	80.59	80.61	4,682,210	+0.00(+0.00%)
May 22, 2020	80.63	80.63	80.61	80.61	2,786,433	+0.00(+0.00%)
May 21, 2020	80.62	80.63	80.60	80.61	3,489,317	-0.02(-0.02%)
May 20, 2020	80.60	80.63	80.60	80.63	3,759,687	+0.00(+0.00%)
May 19, 2020	80.59	80.63	80.59	80.63	3,199,235	+0.05(+0.06%)
May 18, 2020	80.63	80.63	80.58	80.58	2,968,657	-0.07(-0.08%)
May 15, 2020	80.65	80.66	80.63	80.64	2,088,212	+0.05(+0.06%)
May 14, 2020	80.63	80.65	80.60	80.60	2,455,596	-0.02(-0.02%)
May 13, 2020	80.63	80.64	80.61	80.62	4,116,068	+0.00(+0.00%)
May 12, 2020	80.59	80.62	80.57	80.62	2,869,893	+0.02(+0.02%)
May 11, 2020	80.63	80.63	80.57	80.60	4,372,087	-0.03(-0.03%)
May 08, 2020	80.65	80.69	80.62	80.63	2,891,338	-0.02(-0.02%)
May 07, 2020	80.59	80.66	80.58	80.64	2,639,372	+0.06(+0.07%)
May 06, 2020	80.57	80.59	80.56	80.59	2,157,524	+0.03(+0.03%)
May 05, 2020	80.58	80.59	80.56	80.56	4,658,414	-0.01(-0.01%)
May 04, 2020	80.55	80.61	80.55	80.57	6,248,551	+0.00(+0.00%)
May 01, 2020	80.59	80.59	80.54	80.57	5,519,339	-0.12(-0.15%)
Apr 30, 2020	80.56	80.69	80.56	80.69	10,281,119	+0.14(+0.17%)
Apr 29, 2020	80.58	80.59	80.55	80.55	4,610,313	-0.01(-0.01%)
Apr 28, 2020	80.57	80.58	80.55	80.56	3,987,740	+0.03(+0.03%)
Apr 27, 2020	80.53	80.54	80.50	80.53	5,302,132	+0.00(+0.00%)
Apr 24, 2020	80.54	80.56	80.53	80.53	3,353,724	+0.00(+0.00%)
Apr 23, 2020	80.54	80.56	80.52	80.53	3,237,894	-0.01(-0.01%)
Apr 22, 2020	80.56	80.56	80.54	80.54	5,203,304	-0.03(-0.03%)
Apr 21, 2020	80.58	80.59	80.55	80.57	3,883,768	+0.02(+0.02%)
Apr 20, 2020	80.57	80.59	80.55	80.55	6,421,527	+0.00(+0.00%)
Apr 17, 2020	80.56	80.59	80.55	80.55	3,531,328	-0.03(-0.03%)
Apr 16, 2020	80.58	80.60	80.56	80.58	2,562,877	+0.02(+0.02%)
Apr 15, 2020	80.58	80.60	80.55	80.56	4,593,453	+0.03(+0.03%)
Apr 14, 2020	80.52	80.55	80.49	80.53	5,069,105	+0.00(+0.00%)
Apr 13, 2020	80.53	80.53	80.49	80.53	3,610,367	+0.01(+0.01%)
Apr 09, 2020	80.49	80.55	80.48	80.52	5,809,959	+0.03(+0.03%)
Apr 08, 2020	80.45	80.52	80.45	80.49	5,259,830	+0.05(+0.06%)
Apr 07, 2020	80.42	80.47	80.40	80.45	8,478,163	-0.02(-0.02%)
Apr 06, 2020	80.48	80.51	80.46	80.47	5,237,866	-0.06(-0.07%)
Apr 03, 2020	80.51	80.60	80.48	80.52	5,398,166	-0.02(-0.02%)
Apr 02, 2020	80.54	80.57	80.52	80.54	6,325,029	+0.02(+0.02%)
Apr 01, 2020	80.52	80.57	80.48	80.52	7,448,278	+0.05(+0.06%)
Mar 31, 2020	80.52	80.57	80.47	80.47	6,115,384	-0.02(-0.02%)
Mar 30, 2020	80.53	80.55	80.46	80.49	6,086,265	+0.04(+0.05%)
Mar 27, 2020	80.50	80.50	80.33	80.45	39,945,656	-0.02(-0.02%)
Mar 26, 2020	80.39	80.51	80.39	80.47	9,026,782	+0.09(+0.12%)
Mar 25, 2020	80.30	80.43	80.30	80.38	6,567,907	+0.09(+0.12%)
Mar 24, 2020	80.31	80.38	80.28	80.28	9,011,090	-0.11(-0.14%)
Mar 23, 2020	80.51	80.53	80.37	80.39	10,201,873	+0.09(+0.12%)
Mar 20, 2020	80.20	80.43	80.20	80.30	11,506,948	+0.21(+0.27%)
Mar 19, 2020	80.05	80.34	80.05	80.09	13,892,334	+0.14(+0.17%)
Mar 18, 2020	80.05	80.57	79.95	79.95	12,825,022	-0.10(-0.13%)
Mar 17, 2020	80.30	80.34	79.97	80.05	11,295,994	-0.19(-0.23%)
Mar 16, 2020	80.39	80.53	80.22	80.24	13,058,088	+0.13(+0.16%)
Mar 13, 2020	79.89	80.14	79.80	80.11	10,148,457	+0.10(+0.13%)
Mar 12, 2020	80.13	80.35	80.01	80.01	13,261,063	-0.02(-0.02%)
Mar 11, 2020	80.13	80.14	80.01	80.02	8,479,849	-0.09(-0.12%)
Mar 10, 2020	80.13	80.19	79.99	80.12	12,891,696	-0.35(-0.44%)
Mar 09, 2020	80.19	80.47	80.19	80.47	47,777,988	+0.44(+0.55%)
Mar 06, 2020	80.14	80.19	80.01	80.03	4,715,568	+0.09(+0.12%)
Mar 05, 2020	79.95	79.97	79.91	79.94	4,089,837	+0.17(+0.21%)
Mar 04, 2020	79.82	79.89	79.77	79.77	6,152,066	+0.01(+0.02%)
Mar 03, 2020	79.50	79.87	79.49	79.76	7,789,642	+0.31(+0.39%)

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.