Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.80	106.03	102.54	105.64	656,900	+0.91(+0.87%)
May 28, 2020	102.42	106.10	101.41	104.73	1,169,669	+3.05(+3.00%)
May 27, 2020	98.60	101.90	97.88	101.68	676,617	+4.25(+4.36%)
May 26, 2020	96.63	98.68	95.80	97.43	737,094	+2.46(+2.59%)
May 22, 2020	94.70	95.00	93.11	94.97	442,900	+0.64(+0.68%)
May 21, 2020	95.00	95.70	93.02	94.33	555,065	-0.90(-0.95%)
May 20, 2020	95.07	96.57	94.81	95.23	387,031	+0.36(+0.38%)
May 19, 2020	95.31	96.50	94.86	94.87	620,781	+0.88(+0.94%)
May 18, 2020	96.38	97.27	93.74	93.99	872,295	+0.23(+0.25%)
May 15, 2020	92.96	94.67	92.10	93.76	417,800	-0.13(-0.14%)
May 14, 2020	92.71	94.27	91.15	93.89	532,914	+0.37(+0.40%)
May 13, 2020	98.21	98.78	91.97	93.52	634,681	-5.08(-5.15%)
May 12, 2020	100.22	100.44	97.84	98.60	802,815	-1.33(-1.33%)
May 11, 2020	99.58	101.02	98.77	99.93	601,285	-0.60(-0.60%)
May 08, 2020	100.89	103.41	98.41	100.53	586,000	+0.76(+0.76%)
May 07, 2020	101.15	104.29	99.09	99.77	1,294,273	-3.96(-3.82%)
May 06, 2020	102.81	104.69	100.86	103.73	606,530	+1.41(+1.38%)
May 05, 2020	101.22	103.58	101.22	102.32	511,246	+2.81(+2.82%)
May 04, 2020	94.83	99.61	94.29	99.51	674,957	+4.47(+4.70%)
May 01, 2020	99.68	102.74	94.02	95.04	504,300	-7.21(-7.05%)
Apr 30, 2020	101.82	103.98	100.27	102.25	372,083	-0.41(-0.40%)
Apr 29, 2020	98.16	103.58	97.86	102.66	395,421	+6.10(+6.32%)
Apr 28, 2020	97.44	98.23	95.75	96.56	447,333	+0.56(+0.58%)
Apr 27, 2020	94.66	96.62	94.66	96.00	525,288	+1.55(+1.64%)
Apr 24, 2020	95.95	96.59	93.29	94.45	416,900	-1.38(-1.44%)
Apr 23, 2020	97.08	98.67	95.83	95.83	340,356	-0.13(-0.14%)
Apr 22, 2020	93.98	96.30	93.02	95.96	362,412	+3.97(+4.32%)
Apr 21, 2020	95.88	95.88	91.16	91.99	594,722	-5.35(-5.50%)
Apr 20, 2020	97.36	100.32	96.70	97.34	681,090	-3.01(-3.00%)
Apr 17, 2020	99.99	101.18	97.95	100.35	587,300	+2.94(+3.02%)
Apr 16, 2020	97.30	97.91	95.83	97.41	379,326	+0.89(+0.92%)
Apr 15, 2020	98.29	99.28	96.36	96.52	317,849	-3.55(-3.55%)
Apr 14, 2020	98.56	100.51	98.26	100.07	403,818	+3.34(+3.45%)
Apr 13, 2020	96.79	98.32	94.29	96.73	294,985	-0.51(-0.52%)
Apr 09, 2020	95.76	99.17	94.01	97.24	590,300	+2.37(+2.50%)
Apr 08, 2020	92.57	95.94	91.53	94.87	550,248	+2.92(+3.18%)
Apr 07, 2020	97.04	98.86	91.29	91.95	554,150	-1.47(-1.57%)
Apr 06, 2020	91.44	93.99	89.98	93.42	722,404	+4.62(+5.20%)
Apr 03, 2020	88.90	90.23	86.18	88.80	431,700	-0.58(-0.65%)
Apr 02, 2020	87.39	93.84	86.89	89.38	717,363	+0.11(+0.12%)
Apr 01, 2020	91.35	94.36	87.71	89.27	450,470	-5.80(-6.10%)
Mar 31, 2020	97.37	99.53	93.93	95.07	604,507	-2.88(-2.94%)
Mar 30, 2020	95.46	99.20	95.46	97.95	498,953	+2.85(+3.00%)
Mar 27, 2020	94.77	96.91	94.12	95.10	474,700	-3.03(-3.09%)
Mar 26, 2020	91.73	98.88	91.73	98.13	622,168	+7.15(+7.86%)
Mar 25, 2020	85.98	92.68	84.43	90.98	648,003	+5.27(+6.15%)
Mar 24, 2020	82.45	86.38	79.94	85.71	933,051	+7.05(+8.96%)
Mar 23, 2020	76.64	79.82	73.07	78.66	989,001	+2.29(+3.00%)
Mar 20, 2020	87.32	88.59	75.00	76.37	1,040,900	-9.46(-11.02%)
Mar 19, 2020	88.25	90.73	85.29	85.83	886,569	-3.09(-3.48%)
Mar 18, 2020	88.27	89.43	83.90	88.92	1,113,756	-0.74(-0.83%)
Mar 17, 2020	90.14	94.74	87.50	89.66	1,028,936	+1.26(+1.43%)
Mar 16, 2020	88.27	95.90	88.11	88.40	1,204,760	-7.73(-8.04%)
Mar 13, 2020	93.35	96.13	87.50	96.13	1,070,100	+7.65(+8.65%)
Mar 12, 2020	89.25	94.55	88.00	88.48	1,373,271	-6.32(-6.67%)
Mar 11, 2020	92.51	96.21	91.38	94.80	1,650,695	-0.77(-0.81%)
Mar 10, 2020	93.37	95.73	91.34	95.57	1,411,299	+4.81(+5.30%)
Mar 09, 2020	95.58	96.21	90.05	90.76	2,683,863	-12.34(-11.97%)
Mar 06, 2020	105.28	106.65	100.10	103.10	747,100	-5.59(-5.14%)
Mar 05, 2020	107.15	109.46	106.38	108.69	633,596	-1.51(-1.37%)
Mar 04, 2020	108.54	110.21	107.12	110.20	510,183	+3.42(+3.20%)
Mar 03, 2020	109.03	110.20	104.85	106.78	703,117	-2.25(-2.06%)

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.