Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.91	80.88	79.19	80.24	2,000,647	+0.54(+0.67%)
May 28, 2020	79.69	80.27	78.81	79.70	1,168,051	+0.86(+1.10%)
May 27, 2020	78.68	78.88	77.00	78.84	2,002,317	+1.13(+1.45%)
May 26, 2020	77.39	78.39	77.09	77.71	1,153,841	+1.55(+2.03%)
May 22, 2020	76.14	76.24	75.52	76.16	629,569	+0.29(+0.38%)
May 21, 2020	75.98	77.13	75.65	75.87	721,769	-0.84(-1.10%)
May 20, 2020	76.55	77.60	76.15	76.72	762,533	+0.66(+0.86%)
May 19, 2020	76.82	77.49	76.01	76.06	1,319,876	-1.13(-1.46%)
May 18, 2020	76.81	77.77	76.08	77.19	1,376,173	+2.57(+3.45%)
May 15, 2020	74.38	74.84	73.61	74.61	2,446,702	-0.49(-0.65%)
May 14, 2020	73.68	75.11	73.05	75.10	1,512,100	+0.77(+1.04%)
May 13, 2020	75.06	75.71	73.80	74.33	1,232,209	-1.01(-1.35%)
May 12, 2020	76.97	77.39	75.30	75.35	1,013,503	-1.69(-2.19%)
May 11, 2020	75.52	77.57	75.27	77.04	1,346,293	+0.69(+0.91%)
May 08, 2020	76.82	77.35	76.14	76.34	1,099,376	+0.09(+0.12%)
May 07, 2020	74.53	76.85	74.31	76.25	1,871,644	+2.50(+3.39%)
May 06, 2020	80.02	80.02	73.70	73.75	2,485,527	+1.00(+1.38%)
May 05, 2020	73.19	73.53	72.66	72.75	1,631,637	+0.26(+0.36%)
May 04, 2020	71.83	72.71	71.53	72.48	1,252,261	+0.07(+0.09%)
May 01, 2020	72.59	72.66	71.66	72.42	921,720	-1.14(-1.54%)
Apr 30, 2020	73.63	74.44	72.53	73.55	1,417,939	-1.34(-1.79%)
Apr 29, 2020	75.38	75.69	73.72	74.90	1,314,997	+0.74(+1.00%)
Apr 28, 2020	75.67	75.67	73.76	74.15	1,176,806	+0.34(+0.46%)
Apr 27, 2020	72.17	74.31	71.85	73.82	1,040,400	+2.37(+3.31%)
Apr 24, 2020	72.12	72.27	70.74	71.45	1,418,900	-0.38(-0.52%)
Apr 23, 2020	73.09	73.49	71.68	71.83	1,528,854	-1.29(-1.76%)
Apr 22, 2020	72.82	74.14	72.45	73.11	1,853,241	+1.22(+1.70%)
Apr 21, 2020	72.00	73.10	71.56	71.89	1,289,780	-1.61(-2.20%)
Apr 20, 2020	74.97	75.20	73.14	73.51	1,063,039	-1.87(-2.48%)
Apr 17, 2020	74.91	75.66	73.48	75.37	1,419,752	+2.74(+3.77%)
Apr 16, 2020	72.42	73.00	70.99	72.63	1,481,194	+0.34(+0.47%)
Apr 15, 2020	72.76	73.20	71.14	72.30	1,862,048	-2.05(-2.75%)
Apr 14, 2020	74.32	75.01	73.53	74.34	1,599,264	+0.27(+0.37%)
Apr 13, 2020	76.52	76.82	72.93	74.07	992,366	-2.75(-3.58%)
Apr 09, 2020	74.10	77.85	74.10	76.82	1,776,341	+3.36(+4.58%)
Apr 08, 2020	71.10	73.78	70.25	73.46	1,379,031	+3.08(+4.38%)
Apr 07, 2020	71.85	72.69	70.20	70.38	2,174,078	+0.80(+1.15%)
Apr 06, 2020	70.40	70.89	69.24	69.58	2,417,205	+1.48(+2.18%)
Apr 03, 2020	69.57	70.78	67.32	68.10	3,114,188	-2.54(-3.59%)
Apr 02, 2020	67.47	71.04	67.41	70.63	1,801,161	+2.37(+3.47%)
Apr 01, 2020	68.42	68.46	66.96	68.27	1,733,206	-2.21(-3.13%)
Mar 31, 2020	70.75	71.48	69.68	70.47	2,601,827	-1.11(-1.55%)
Mar 30, 2020	72.06	72.96	70.14	71.59	1,902,034	+0.98(+1.39%)
Mar 27, 2020	69.89	73.66	69.05	70.61	1,726,779	-1.68(-2.33%)
Mar 26, 2020	67.67	72.81	67.24	72.29	2,098,155	+5.29(+7.89%)
Mar 25, 2020	66.31	68.38	63.63	67.00	2,939,571	+0.23(+0.35%)
Mar 24, 2020	64.21	67.51	63.91	66.77	2,200,559	+4.88(+7.89%)
Mar 23, 2020	66.02	67.11	61.05	61.88	2,435,235	-4.93(-7.38%)
Mar 20, 2020	68.78	69.58	65.86	66.81	2,863,260	-2.30(-3.32%)
Mar 19, 2020	70.33	70.39	67.16	69.11	2,634,612	-1.77(-2.49%)
Mar 18, 2020	73.22	74.70	68.93	70.88	2,022,373	-5.37(-7.04%)
Mar 17, 2020	72.50	76.86	71.63	76.25	2,750,597	+5.16(+7.25%)
Mar 16, 2020	71.45	75.55	70.68	71.09	2,657,458	-8.27(-10.43%)
Mar 13, 2020	77.39	79.38	73.59	79.37	2,861,439	+5.03(+6.77%)
Mar 12, 2020	79.38	80.74	74.32	74.33	2,963,428	-10.92(-12.81%)
Mar 11, 2020	85.78	86.73	83.99	85.25	2,111,003	-1.92(-2.21%)
Mar 10, 2020	87.61	87.89	84.05	87.17	2,062,146	+1.21(+1.41%)
Mar 09, 2020	85.43	88.57	84.05	85.96	2,105,477	-3.25(-3.64%)
Mar 06, 2020	86.76	89.54	85.92	89.21	1,689,303	+0.56(+0.63%)
Mar 05, 2020	88.63	90.03	87.86	88.65	1,800,742	-1.53(-1.70%)
Mar 04, 2020	87.44	90.24	87.34	90.18	1,652,232	+4.90(+5.75%)
Mar 03, 2020	87.85	89.37	84.79	85.28	2,201,546	-2.59(-2.94%)

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.