Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	96.92	97.45	95.61	96.81	616,705	-1.11(-1.14%)
May 28, 2020	101.17	101.17	97.49	97.92	1,197,140	-1.07(-1.08%)
May 27, 2020	98.88	100.17	96.90	98.99	1,652,179	+2.28(+2.36%)
May 26, 2020	96.03	97.49	95.93	96.71	767,271	+3.94(+4.24%)
May 22, 2020	92.75	92.98	91.52	92.77	763,814	+0.22(+0.24%)
May 21, 2020	92.15	93.08	91.66	92.55	680,677	+0.42(+0.46%)
May 20, 2020	91.45	92.73	91.31	92.13	1,674,445	+2.46(+2.74%)
May 19, 2020	91.26	91.93	89.67	89.67	672,585	-1.64(-1.79%)
May 18, 2020	88.74	91.85	88.63	91.31	1,101,356	+6.00(+7.03%)
May 15, 2020	84.15	85.74	83.50	85.31	1,025,523	+0.52(+0.62%)
May 14, 2020	82.10	84.83	79.97	84.79	1,255,445	+1.13(+1.35%)
May 13, 2020	86.50	86.63	82.69	83.66	1,270,488	-3.48(-3.99%)
May 12, 2020	91.05	91.31	87.13	87.13	969,288	-3.66(-4.03%)
May 11, 2020	91.14	91.68	89.64	90.80	882,531	-1.58(-1.71%)
May 08, 2020	90.23	92.50	90.12	92.38	576,367	+3.61(+4.07%)
May 07, 2020	88.36	90.04	88.36	88.76	746,959	+1.55(+1.78%)
May 06, 2020	89.42	89.87	87.13	87.21	692,236	-1.64(-1.84%)
May 05, 2020	90.13	91.49	88.66	88.85	1,172,913	+0.23(+0.26%)
May 04, 2020	87.67	88.78	86.51	88.62	1,346,098	-0.11(-0.12%)
May 01, 2020	90.43	90.43	87.74	88.73	759,357	-3.65(-3.95%)
Apr 30, 2020	94.11	94.11	92.11	92.38	770,502	-3.25(-3.40%)
Apr 29, 2020	94.12	96.56	93.65	95.62	935,653	+4.23(+4.63%)
Apr 28, 2020	91.72	92.87	90.16	91.39	874,458	+1.83(+2.04%)
Apr 27, 2020	86.65	90.23	86.48	89.56	866,256	+3.65(+4.25%)
Apr 24, 2020	85.22	86.34	84.26	85.91	765,119	+1.28(+1.51%)
Apr 23, 2020	84.21	86.16	84.04	84.63	817,636	+0.91(+1.09%)
Apr 22, 2020	84.72	85.26	83.55	83.72	1,022,037	+0.51(+0.61%)
Apr 21, 2020	83.12	84.27	82.44	83.22	971,467	-1.93(-2.27%)
Apr 20, 2020	85.53	86.99	84.61	85.15	1,737,344	-2.16(-2.48%)
Apr 17, 2020	86.16	87.89	85.92	87.31	998,450	+3.95(+4.74%)
Apr 16, 2020	84.51	84.51	81.89	83.35	1,416,931	-0.80(-0.95%)
Apr 15, 2020	85.61	85.67	83.60	84.15	959,052	-4.08(-4.63%)
Apr 14, 2020	89.07	90.03	87.33	88.24	1,088,068	+1.20(+1.37%)
Apr 13, 2020	89.49	89.70	85.82	87.04	1,518,708	-2.90(-3.22%)
Apr 09, 2020	88.13	91.49	88.09	89.94	1,323,220	+3.90(+4.53%)
Apr 08, 2020	83.07	86.57	82.41	86.04	989,489	+4.13(+5.04%)
Apr 07, 2020	83.84	86.24	81.60	81.91	919,572	+1.14(+1.41%)
Apr 06, 2020	77.74	81.12	77.74	80.77	1,156,717	+6.13(+8.21%)
Apr 03, 2020	76.68	77.39	73.59	74.64	1,701,703	-2.54(-3.29%)
Apr 02, 2020	76.40	79.61	75.29	77.18	1,270,681	+0.67(+0.88%)
Apr 01, 2020	78.55	78.55	75.75	76.51	1,681,677	-5.16(-6.32%)
Mar 31, 2020	82.55	83.08	80.49	81.67	1,100,202	-1.09(-1.31%)
Mar 30, 2020	81.58	82.89	79.27	82.76	1,514,213	+1.43(+1.75%)
Mar 27, 2020	81.29	83.59	80.08	81.33	1,471,743	-2.80(-3.32%)
Mar 26, 2020	80.02	85.07	80.02	84.13	2,241,940	+4.73(+5.95%)
Mar 25, 2020	77.48	82.63	75.66	79.40	2,119,061	+2.81(+3.66%)
Mar 24, 2020	73.16	76.69	72.94	76.59	2,205,612	+6.88(+9.87%)
Mar 23, 2020	71.98	71.99	67.43	69.72	2,979,244	-2.30(-3.19%)
Mar 20, 2020	76.47	78.01	71.75	72.01	2,866,072	-3.46(-4.58%)
Mar 19, 2020	71.51	76.80	69.03	75.47	2,587,463	+3.52(+4.90%)
Mar 18, 2020	76.83	77.24	69.00	71.95	1,911,197	-8.34(-10.39%)
Mar 17, 2020	78.78	81.27	75.44	80.29	2,245,327	+2.55(+3.28%)
Mar 16, 2020	80.86	83.00	77.74	77.74	2,241,054	-11.97(-13.35%)
Mar 13, 2020	88.04	89.79	82.41	89.72	2,659,597	+6.94(+8.39%)
Mar 12, 2020	87.73	88.56	82.78	82.78	2,542,541	-10.57(-11.32%)
Mar 11, 2020	97.86	97.87	92.44	93.34	1,784,481	-6.67(-6.67%)
Mar 10, 2020	99.93	100.24	95.03	100.01	1,986,867	+3.62(+3.76%)
Mar 09, 2020	101.24	101.24	96.04	96.39	2,079,521	-10.26(-9.62%)
Mar 06, 2020	105.62	107.83	104.39	106.65	1,075,713	-2.07(-1.90%)
Mar 05, 2020	110.72	110.93	107.66	108.72	670,285	-4.64(-4.09%)
Mar 04, 2020	111.72	113.37	110.42	113.36	528,144	+3.50(+3.19%)
Mar 03, 2020	112.70	114.36	108.80	109.86	869,450	-2.65(-2.35%)

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.