Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.12	79.12	77.24	78.96	31,524	-0.45(-0.57%)
May 28, 2020	81.77	81.92	79.14	79.42	24,415	-1.61(-1.99%)
May 27, 2020	80.28	81.47	77.63	81.03	44,155	+2.24(+2.84%)
May 26, 2020	79.26	80.08	78.78	78.79	26,741	+1.83(+2.38%)
May 22, 2020	76.99	77.04	75.92	76.96	16,861	+0.39(+0.51%)
May 21, 2020	76.40	77.22	75.76	76.57	27,231	+0.12(+0.16%)
May 20, 2020	75.20	76.96	75.12	76.44	25,173	+2.38(+3.21%)
May 19, 2020	75.34	75.98	74.07	74.07	31,027	-1.51(-2.00%)
May 18, 2020	74.56	75.92	74.29	75.57	41,315	+4.15(+5.82%)
May 15, 2020	69.41	71.68	69.41	71.42	30,581	+1.37(+1.95%)
May 14, 2020	68.87	70.15	66.85	70.06	53,448	-0.15(-0.22%)
May 13, 2020	72.56	72.56	68.91	70.21	103,171	-2.47(-3.40%)
May 12, 2020	75.72	75.98	72.68	72.68	98,744	-2.58(-3.43%)
May 11, 2020	74.14	75.67	73.56	75.26	45,532	+0.20(+0.27%)
May 08, 2020	73.49	75.06	73.39	75.06	61,163	+2.69(+3.72%)
May 07, 2020	72.19	72.80	72.10	72.37	21,340	+1.04(+1.46%)
May 06, 2020	72.42	72.42	71.19	71.32	35,811	-0.70(-0.97%)
May 05, 2020	72.87	74.00	71.70	72.02	40,793	+0.11(+0.16%)
May 04, 2020	70.84	71.91	69.63	71.91	52,278	+0.71(+0.99%)
May 01, 2020	72.56	72.56	69.62	71.20	90,907	-2.68(-3.63%)
Apr 30, 2020	76.10	76.62	73.76	73.88	46,676	-3.17(-4.11%)
Apr 29, 2020	75.55	77.96	74.48	77.05	82,267	+3.91(+5.34%)
Apr 28, 2020	73.98	74.14	72.22	73.15	115,007	+1.22(+1.70%)
Apr 27, 2020	70.12	72.73	70.12	71.93	39,500	+2.68(+3.87%)
Apr 24, 2020	68.86	69.63	67.79	69.24	45,453	+1.38(+2.04%)
Apr 23, 2020	67.83	69.37	67.65	67.86	39,235	+0.38(+0.57%)
Apr 22, 2020	68.26	68.26	67.06	67.48	43,013	+0.87(+1.31%)
Apr 21, 2020	65.88	67.35	65.64	66.61	65,359	-1.19(-1.75%)
Apr 20, 2020	66.55	69.00	66.55	67.79	67,692	-0.04(-0.06%)
Apr 17, 2020	67.34	68.17	65.58	67.83	55,507	+3.06(+4.72%)
Apr 16, 2020	65.72	65.88	63.59	64.77	69,542	-0.95(-1.44%)
Apr 15, 2020	66.02	67.38	64.68	65.72	247,848	-2.74(-4.00%)
Apr 14, 2020	68.29	69.46	67.42	68.46	76,544	+1.27(+1.89%)
Apr 13, 2020	68.08	68.08	66.22	67.19	112,778	-0.79(-1.17%)
Apr 09, 2020	66.19	68.64	66.19	67.98	130,391	+3.26(+5.03%)
Apr 08, 2020	62.75	65.21	62.59	64.73	111,735	+2.37(+3.80%)
Apr 07, 2020	64.47	64.83	61.61	62.36	105,022	+0.31(+0.49%)
Apr 06, 2020	60.38	62.26	60.36	62.05	60,224	+4.00(+6.90%)
Apr 03, 2020	59.62	59.79	57.15	58.05	69,332	-1.89(-3.16%)
Apr 02, 2020	59.15	61.01	58.47	59.94	53,378	+0.13(+0.22%)
Apr 01, 2020	61.39	62.29	59.20	59.81	77,044	-4.19(-6.55%)
Mar 31, 2020	63.46	64.40	62.44	64.00	63,616	+0.13(+0.21%)
Mar 30, 2020	62.74	63.97	61.79	63.87	70,326	+1.29(+2.06%)
Mar 27, 2020	62.79	64.30	62.14	62.58	83,471	-2.10(-3.25%)
Mar 26, 2020	61.94	65.33	61.94	64.68	101,910	+3.38(+5.51%)
Mar 25, 2020	60.68	63.18	59.49	61.30	268,932	+0.50(+0.82%)
Mar 24, 2020	58.77	60.80	58.36	60.80	101,390	+4.64(+8.26%)
Mar 23, 2020	55.99	57.00	54.33	56.16	223,850	-0.16(-0.29%)
Mar 20, 2020	58.79	60.06	56.13	56.32	142,202	-1.33(-2.31%)
Mar 19, 2020	53.27	58.79	52.31	57.65	228,209	+3.41(+6.29%)
Mar 18, 2020	57.68	59.17	53.18	54.24	186,297	-6.75(-11.07%)
Mar 17, 2020	57.81	61.12	56.38	60.99	424,999	+4.14(+7.27%)
Mar 16, 2020	58.82	61.38	56.86	56.86	228,083	-8.90(-13.53%)
Mar 13, 2020	65.87	66.57	61.92	65.75	256,111	+2.59(+4.09%)
Mar 12, 2020	65.89	67.04	62.41	63.17	299,043	-7.88(-11.09%)
Mar 11, 2020	73.27	73.95	69.85	71.05	104,907	-4.48(-5.93%)
Mar 10, 2020	75.63	76.65	72.73	75.53	116,781	+1.56(+2.11%)
Mar 09, 2020	75.30	77.22	73.97	73.97	136,408	-7.91(-9.66%)
Mar 06, 2020	81.78	83.15	80.48	81.88	60,057	-2.06(-2.46%)
Mar 05, 2020	85.11	85.57	83.00	83.94	102,976	-2.84(-3.28%)
Mar 04, 2020	85.82	86.79	84.81	86.79	78,415	+2.39(+2.83%)
Mar 03, 2020	86.28	87.41	83.82	84.40	42,386	-1.58(-1.84%)

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.