Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.13	81.10	79.41	80.46	1,995,097	+0.54(+0.67%)
May 28, 2020	79.92	80.49	79.03	79.92	1,164,811	+0.87(+1.10%)
May 27, 2020	78.90	79.10	77.21	79.06	1,996,763	+1.13(+1.45%)
May 26, 2020	77.61	78.61	77.31	77.93	1,150,640	+1.55(+2.03%)
May 22, 2020	76.35	76.45	75.73	76.38	627,822	+0.29(+0.38%)
May 21, 2020	76.19	77.34	75.86	76.08	719,767	-0.85(-1.10%)
May 20, 2020	76.76	77.82	76.36	76.93	760,418	+0.66(+0.86%)
May 19, 2020	77.03	77.70	76.22	76.27	1,316,215	-1.13(-1.46%)
May 18, 2020	77.02	77.99	76.29	77.40	1,372,356	+2.58(+3.45%)
May 15, 2020	74.59	75.05	73.81	74.82	2,439,916	-0.49(-0.65%)
May 14, 2020	73.89	75.32	73.25	75.31	1,507,905	+0.77(+1.04%)
May 13, 2020	75.27	75.92	74.00	74.54	1,228,791	-1.02(-1.35%)
May 12, 2020	77.18	77.61	75.51	75.56	1,010,692	-1.69(-2.19%)
May 11, 2020	75.73	77.78	75.48	77.25	1,342,559	+0.70(+0.91%)
May 08, 2020	77.03	77.56	76.35	76.55	1,096,326	+0.09(+0.12%)
May 07, 2020	74.74	77.06	74.52	76.46	1,866,453	+2.50(+3.39%)
May 06, 2020	80.24	80.24	73.91	73.96	2,478,632	+1.01(+1.38%)
May 05, 2020	73.39	73.74	72.86	72.95	1,627,111	+0.26(+0.36%)
May 04, 2020	72.03	72.91	71.73	72.68	1,248,788	+0.07(+0.09%)
May 01, 2020	72.79	72.86	71.86	72.62	919,163	-1.14(-1.54%)
Apr 30, 2020	73.83	74.65	72.73	73.76	1,414,006	-1.35(-1.79%)
Apr 29, 2020	75.59	75.90	73.93	75.10	1,311,349	+0.74(+1.00%)
Apr 28, 2020	75.89	75.89	73.96	74.36	1,173,542	+0.34(+0.46%)
Apr 27, 2020	72.37	74.52	72.05	74.02	1,037,514	+2.37(+3.31%)
Apr 24, 2020	72.32	72.47	70.93	71.65	1,414,964	-0.38(-0.52%)
Apr 23, 2020	73.30	73.69	71.88	72.03	1,524,614	-1.29(-1.76%)
Apr 22, 2020	73.02	74.35	72.66	73.32	1,848,100	+1.22(+1.70%)
Apr 21, 2020	72.20	73.31	71.76	72.09	1,286,202	-1.62(-2.20%)
Apr 20, 2020	75.18	75.41	73.34	73.71	1,060,091	-1.87(-2.48%)
Apr 17, 2020	75.11	75.87	73.68	75.58	1,415,814	+2.75(+3.77%)
Apr 16, 2020	72.62	73.20	71.19	72.83	1,477,086	+0.34(+0.47%)
Apr 15, 2020	72.97	73.40	71.34	72.50	1,856,883	-2.05(-2.75%)
Apr 14, 2020	74.53	75.22	73.73	74.55	1,594,828	+0.27(+0.37%)
Apr 13, 2020	76.73	77.03	73.14	74.28	989,613	-2.76(-3.58%)
Apr 09, 2020	74.30	78.07	74.30	77.03	1,771,414	+3.37(+4.58%)
Apr 08, 2020	71.30	73.98	70.44	73.66	1,375,205	+3.09(+4.38%)
Apr 07, 2020	72.05	72.90	70.40	70.58	2,168,048	+0.80(+1.15%)
Apr 06, 2020	70.59	71.08	69.43	69.78	2,410,500	+1.49(+2.18%)
Apr 03, 2020	69.77	70.98	67.51	68.29	3,105,550	-2.54(-3.59%)
Apr 02, 2020	67.66	71.23	67.60	70.83	1,796,165	+2.37(+3.47%)
Apr 01, 2020	68.61	68.65	67.15	68.46	1,728,398	-2.21(-3.13%)
Mar 31, 2020	70.94	71.68	69.87	70.67	2,594,610	-1.12(-1.55%)
Mar 30, 2020	72.26	73.16	70.33	71.79	1,896,758	+0.98(+1.39%)
Mar 27, 2020	70.08	73.86	69.24	70.80	1,721,989	-1.69(-2.33%)
Mar 26, 2020	67.86	73.02	67.43	72.49	2,092,336	+5.30(+7.89%)
Mar 25, 2020	66.49	68.57	63.81	67.19	2,931,418	+0.23(+0.35%)
Mar 24, 2020	64.39	67.70	64.09	66.95	2,194,455	+4.90(+7.89%)
Mar 23, 2020	66.20	67.30	61.22	62.05	2,428,481	-4.94(-7.38%)
Mar 20, 2020	68.97	69.77	66.04	67.00	2,855,318	-2.30(-3.32%)
Mar 19, 2020	70.52	70.59	67.35	69.30	2,627,305	-1.77(-2.49%)
Mar 18, 2020	73.42	74.90	69.13	71.07	2,016,763	-5.39(-7.04%)
Mar 17, 2020	72.70	77.08	71.83	76.46	2,742,967	+5.17(+7.25%)
Mar 16, 2020	71.64	75.76	70.88	71.29	2,650,086	-8.30(-10.43%)
Mar 13, 2020	77.60	79.60	73.80	79.59	2,853,503	+5.05(+6.77%)
Mar 12, 2020	79.60	80.96	74.53	74.54	2,955,209	-10.95(-12.81%)
Mar 11, 2020	86.02	86.97	84.22	85.49	2,105,148	-1.93(-2.21%)
Mar 10, 2020	87.86	88.13	84.29	87.42	2,056,427	+1.22(+1.41%)
Mar 09, 2020	85.66	88.82	84.29	86.20	2,099,637	-3.26(-3.64%)
Mar 06, 2020	87.00	89.79	86.16	89.46	1,684,617	+0.56(+0.63%)
Mar 05, 2020	88.88	90.28	88.10	88.90	1,795,747	-1.54(-1.70%)
Mar 04, 2020	87.69	90.49	87.58	90.43	1,647,649	+4.92(+5.75%)
Mar 03, 2020	88.09	89.62	85.03	85.51	2,195,439	-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.