Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.91	81.59	80.25	81.45	38,648	+0.21(+0.26%)
May 28, 2020	82.20	82.30	81.02	81.24	31,086	-0.39(-0.47%)
May 27, 2020	81.13	81.63	80.00	81.63	31,432	+1.64(+2.05%)
May 26, 2020	80.28	80.59	79.93	79.99	39,314	+1.84(+2.35%)
May 22, 2020	77.66	78.25	77.62	78.15	14,015	+0.24(+0.30%)
May 21, 2020	78.40	78.40	77.43	77.92	29,287	-0.41(-0.53%)
May 20, 2020	78.10	78.69	78.10	78.33	24,584	+1.18(+1.53%)
May 19, 2020	77.78	78.22	77.15	77.15	50,477	-0.70(-0.90%)
May 18, 2020	76.93	78.26	76.93	77.85	51,836	+3.23(+4.33%)
May 15, 2020	73.63	74.73	73.32	74.62	28,774	+0.34(+0.46%)
May 14, 2020	72.44	74.29	71.43	74.28	30,375	+0.86(+1.17%)
May 13, 2020	75.01	75.01	72.70	73.42	221,584	-2.07(-2.74%)
May 12, 2020	76.76	77.10	75.50	75.50	26,520	-1.70(-2.21%)
May 11, 2020	76.68	77.68	76.48	77.20	23,589	-0.26(-0.34%)
May 08, 2020	76.69	77.56	76.59	77.46	93,966	+1.72(+2.28%)
May 07, 2020	75.36	76.46	75.36	75.74	833,403	+1.30(+1.75%)
May 06, 2020	75.49	75.49	74.44	74.44	53,444	-0.70(-0.93%)
May 05, 2020	75.28	76.00	75.03	75.14	50,917	+0.84(+1.13%)
May 04, 2020	73.58	74.38	73.21	74.30	62,174	+0.24(+0.32%)
May 01, 2020	74.94	74.94	73.69	74.06	102,885	-2.35(-3.07%)
Apr 30, 2020	77.55	77.55	76.24	76.41	44,100	-1.75(-2.24%)
Apr 29, 2020	77.41	78.60	77.28	78.16	68,065	+2.14(+2.81%)
Apr 28, 2020	76.96	77.27	75.76	76.02	63,525	+0.46(+0.61%)
Apr 27, 2020	74.33	75.85	74.33	75.56	99,171	+1.90(+2.58%)
Apr 24, 2020	73.04	73.93	72.50	73.66	186,659	+1.02(+1.40%)
Apr 23, 2020	72.69	73.90	72.48	72.64	91,075	+0.14(+0.19%)
Apr 22, 2020	72.41	72.90	71.79	72.50	110,607	+1.45(+2.04%)
Apr 21, 2020	71.47	72.29	70.74	71.05	218,316	-2.16(-2.95%)
Apr 20, 2020	73.23	74.41	72.96	73.21	129,977	-1.27(-1.71%)
Apr 17, 2020	73.58	74.63	73.42	74.48	165,105	+2.59(+3.60%)
Apr 16, 2020	72.06	72.11	71.04	71.89	210,287	+0.03(+0.04%)
Apr 15, 2020	71.96	72.27	71.27	71.86	302,078	-2.14(-2.89%)
Apr 14, 2020	73.55	74.40	73.17	74.00	518,119	+1.79(+2.48%)
Apr 13, 2020	73.40	73.40	71.26	72.21	1,341,884	-1.43(-1.94%)
Apr 09, 2020	72.91	74.74	72.79	73.64	6,571,199	+1.70(+2.37%)
Apr 08, 2020	69.80	72.33	69.37	71.94	396,245	+2.92(+4.23%)
Apr 07, 2020	71.05	71.58	69.00	69.02	160,148	+0.57(+0.84%)
Apr 06, 2020	66.26	68.85	66.26	68.44	125,382	+4.92(+7.74%)
Apr 03, 2020	64.51	65.09	62.95	63.53	81,225	-1.21(-1.86%)
Apr 02, 2020	63.54	65.42	63.26	64.73	117,755	+0.89(+1.39%)
Apr 01, 2020	64.67	65.04	63.31	63.85	134,376	-3.38(-5.03%)
Mar 31, 2020	68.20	68.70	66.86	67.23	105,738	-1.28(-1.87%)
Mar 30, 2020	67.10	68.65	66.25	68.51	132,762	+1.66(+2.49%)
Mar 27, 2020	66.58	68.56	65.91	66.85	151,090	-2.06(-2.99%)
Mar 26, 2020	65.89	69.17	65.86	68.91	295,550	+3.89(+5.98%)
Mar 25, 2020	63.92	67.75	62.65	65.02	157,058	+1.67(+2.63%)
Mar 24, 2020	60.60	63.54	60.60	63.36	182,132	+5.87(+10.21%)
Mar 23, 2020	59.51	59.51	56.34	57.49	141,205	-1.75(-2.95%)
Mar 20, 2020	62.80	63.54	59.24	59.24	139,017	-2.83(-4.55%)
Mar 19, 2020	60.52	62.86	58.71	62.07	146,325	+1.42(+2.35%)
Mar 18, 2020	61.72	63.09	57.81	60.64	183,076	-5.19(-7.89%)
Mar 17, 2020	63.71	66.42	62.25	65.84	220,019	+4.16(+6.74%)
Mar 16, 2020	62.83	67.01	61.68	61.68	175,592	-9.70(-13.59%)
Mar 13, 2020	70.09	71.39	65.68	71.39	352,191	+5.19(+7.85%)
Mar 12, 2020	68.20	70.43	65.15	66.19	633,796	-7.28(-9.91%)
Mar 11, 2020	75.70	75.70	72.60	73.47	137,154	-4.29(-5.51%)
Mar 10, 2020	77.14	77.82	73.75	77.76	383,307	+3.39(+4.56%)
Mar 09, 2020	74.55	77.28	74.03	74.37	390,615	-7.16(-8.78%)
Mar 06, 2020	80.80	82.12	79.68	81.53	128,225	-1.73(-2.08%)
Mar 05, 2020	84.16	84.86	82.53	83.26	70,580	-2.99(-3.47%)
Mar 04, 2020	84.68	86.30	84.01	86.26	95,949	+3.13(+3.76%)
Mar 03, 2020	85.28	86.58	82.44	83.13	162,852	-2.04(-2.40%)

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.