Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	82.73	83.45	82.13	83.45	21,664	+0.50(+0.60%)
May 28, 2020	83.71	83.84	82.92	82.95	64,144	+0.09(+0.11%)
May 27, 2020	82.31	82.86	81.40	82.86	36,409	+1.20(+1.48%)
May 26, 2020	82.01	82.27	81.65	81.66	28,535	+1.10(+1.37%)
May 22, 2020	80.55	80.56	80.06	80.56	22,198	+0.17(+0.22%)
May 21, 2020	80.90	80.98	80.35	80.38	20,865	-0.59(-0.72%)
May 20, 2020	80.81	81.29	80.79	80.97	50,264	+0.97(+1.21%)
May 19, 2020	80.80	80.91	80.00	80.00	28,011	-0.77(-0.95%)
May 18, 2020	80.03	81.14	80.03	80.77	19,496	+2.50(+3.19%)
May 15, 2020	77.58	78.27	77.34	78.27	20,063	+0.34(+0.44%)
May 14, 2020	76.20	77.94	75.64	77.93	18,417	+0.99(+1.29%)
May 13, 2020	78.37	78.37	76.33	76.94	44,066	-1.60(-2.04%)
May 12, 2020	80.19	80.19	78.53	78.54	39,914	-1.50(-1.88%)
May 11, 2020	79.74	80.41	79.43	80.04	202,989	+0.03(+0.04%)
May 08, 2020	79.54	80.10	79.54	80.01	55,389	+1.29(+1.64%)
May 07, 2020	78.49	79.34	78.49	78.72	23,140	+0.82(+1.06%)
May 06, 2020	78.46	78.65	77.82	77.89	166,973	-0.60(-0.76%)
May 05, 2020	78.33	79.26	78.33	78.49	24,266	+0.83(+1.07%)
May 04, 2020	77.12	77.72	76.83	77.66	29,303	+0.20(+0.25%)
May 01, 2020	77.96	78.24	77.28	77.46	93,596	-2.14(-2.68%)
Apr 30, 2020	79.98	80.08	79.20	79.60	65,795	-1.09(-1.35%)
Apr 29, 2020	80.71	81.14	80.20	80.69	56,037	+1.74(+2.20%)
Apr 28, 2020	80.13	80.32	78.90	78.95	99,566	-0.24(-0.31%)
Apr 27, 2020	78.32	79.41	78.32	79.20	164,666	+1.34(+1.72%)
Apr 24, 2020	77.50	78.09	76.77	77.86	59,231	+0.94(+1.22%)
Apr 23, 2020	77.61	78.11	76.92	76.92	59,216	-0.14(-0.18%)
Apr 22, 2020	76.83	77.52	76.49	77.06	74,880	+1.95(+2.59%)
Apr 21, 2020	76.66	76.66	75.11	75.11	61,969	-2.71(-3.48%)
Apr 20, 2020	78.43	78.95	77.70	77.82	85,167	-1.56(-1.96%)
Apr 17, 2020	78.91	79.37	78.05	79.37	225,185	+2.31(+3.00%)
Apr 16, 2020	77.29	77.29	76.23	77.06	232,358	+0.25(+0.33%)
Apr 15, 2020	76.87	77.13	76.32	76.81	154,856	-1.92(-2.44%)
Apr 14, 2020	78.10	78.90	77.97	78.73	83,749	+2.18(+2.85%)
Apr 13, 2020	77.24	77.24	75.61	76.54	579,468	-1.11(-1.42%)
Apr 09, 2020	77.46	78.39	76.93	77.65	107,149	+1.39(+1.82%)
Apr 08, 2020	74.64	76.65	74.16	76.26	83,988	+2.43(+3.29%)
Apr 07, 2020	76.56	76.56	73.84	73.84	125,968	-0.10(-0.14%)
Apr 06, 2020	71.52	74.35	71.52	73.94	255,397	+4.68(+6.75%)
Apr 03, 2020	70.10	70.30	68.52	69.26	73,105	-1.00(-1.42%)
Apr 02, 2020	68.54	70.42	68.54	70.26	150,081	+1.49(+2.16%)
Apr 01, 2020	69.24	69.92	67.98	68.78	163,465	-2.79(-3.90%)
Mar 31, 2020	72.95	73.11	71.37	71.57	89,394	-1.46(-1.99%)
Mar 30, 2020	71.48	73.14	71.08	73.02	1,082,243	+2.30(+3.25%)
Mar 27, 2020	70.22	72.90	70.22	70.73	98,505	-2.21(-3.03%)
Mar 26, 2020	68.66	72.94	68.66	72.94	203,328	+4.69(+6.88%)
Mar 25, 2020	67.71	70.97	66.60	68.24	139,127	+0.85(+1.27%)
Mar 24, 2020	64.59	67.46	64.59	67.39	196,722	+5.79(+9.40%)
Mar 23, 2020	63.34	63.44	60.50	61.60	118,339	-2.17(-3.41%)
Mar 20, 2020	67.29	67.98	63.64	63.77	117,715	-3.35(-4.98%)
Mar 19, 2020	66.59	68.78	65.37	67.12	112,575	+0.19(+0.28%)
Mar 18, 2020	66.86	68.83	64.29	66.93	58,463	-4.02(-5.67%)
Mar 17, 2020	68.17	71.26	66.76	70.95	251,686	+4.09(+6.12%)
Mar 16, 2020	66.59	71.73	66.59	66.86	92,770	-8.67(-11.48%)
Mar 13, 2020	73.64	75.52	69.68	75.52	399,143	+6.24(+9.01%)
Mar 12, 2020	71.41	73.62	69.28	69.28	271,152	-7.27(-9.50%)
Mar 11, 2020	78.17	78.57	75.70	76.55	70,814	-3.75(-4.67%)
Mar 10, 2020	78.91	80.39	76.43	80.30	831,543	+3.35(+4.36%)
Mar 09, 2020	78.11	79.39	76.68	76.95	537,246	-5.89(-7.11%)
Mar 06, 2020	81.69	83.21	80.87	82.84	188,686	-1.21(-1.44%)
Mar 05, 2020	84.86	85.49	83.40	84.05	93,963	-2.55(-2.94%)
Mar 04, 2020	84.89	86.60	84.00	86.60	58,974	+3.49(+4.19%)
Mar 03, 2020	85.27	86.33	82.46	83.11	206,013	-2.16(-2.53%)

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.