Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.31	84.91	82.65	83.79	15,645,238	-1.05(-1.23%)
May 28, 2020	84.62	85.27	82.39	84.84	4,353,926	+1.01(+1.20%)
May 27, 2020	83.08	84.20	82.45	83.83	4,941,848	+2.03(+2.49%)
May 26, 2020	83.42	84.48	81.64	81.80	3,962,182	+0.74(+0.92%)
May 22, 2020	82.14	82.19	79.98	81.05	2,419,751	-0.71(-0.86%)
May 21, 2020	81.80	82.00	80.53	81.76	2,406,861	-0.07(-0.09%)
May 20, 2020	82.17	82.17	80.95	81.83	2,856,653	+1.14(+1.42%)
May 19, 2020	80.09	81.92	79.39	80.69	2,224,554	+0.09(+0.12%)
May 18, 2020	81.53	82.16	79.87	80.60	2,745,052	+1.73(+2.19%)
May 15, 2020	76.72	79.25	76.27	78.87	4,304,077	+1.50(+1.93%)
May 14, 2020	73.58	77.56	72.07	77.37	2,888,165	+2.65(+3.54%)
May 13, 2020	77.47	77.83	73.64	74.73	3,023,834	-3.31(-4.24%)
May 12, 2020	80.90	81.41	78.03	78.03	2,073,486	-2.20(-2.74%)
May 11, 2020	79.54	81.04	79.26	80.24	1,921,474	+0.18(+0.22%)
May 08, 2020	79.93	80.43	78.96	80.06	2,098,323	+1.47(+1.87%)
May 07, 2020	78.50	79.41	78.07	78.59	2,017,329	+1.33(+1.72%)
May 06, 2020	77.85	78.37	76.99	77.26	1,550,401	-0.10(-0.13%)
May 05, 2020	78.43	78.85	76.81	77.37	2,077,324	+0.18(+0.23%)
May 04, 2020	76.60	77.71	75.40	77.19	2,037,639	-0.67(-0.86%)
May 01, 2020	78.40	78.87	76.87	77.86	2,293,376	-2.43(-3.03%)
Apr 30, 2020	80.07	82.47	79.58	80.29	2,497,005	-0.96(-1.18%)
Apr 29, 2020	84.10	84.10	80.12	81.25	3,510,350	-0.75(-0.92%)
Apr 28, 2020	83.72	84.04	81.02	82.00	2,868,299	+0.07(+0.09%)
Apr 27, 2020	80.91	82.41	80.80	81.93	1,980,761	+2.14(+2.68%)
Apr 24, 2020	79.69	80.26	78.25	79.79	2,295,098	+0.26(+0.33%)
Apr 23, 2020	80.52	81.13	78.55	79.53	2,270,137	-1.10(-1.36%)
Apr 22, 2020	77.11	81.25	76.83	80.63	3,146,765	+5.19(+6.88%)
Apr 21, 2020	74.40	75.96	74.23	75.43	2,980,501	-0.81(-1.06%)
Apr 20, 2020	76.93	78.16	75.80	76.24	1,967,235	-1.95(-2.49%)
Apr 17, 2020	77.24	78.94	76.26	78.19	3,580,918	-0.77(-0.98%)
Apr 16, 2020	72.07	74.49	71.25	78.96	2,557,675	+6.84(+9.48%)
Apr 15, 2020	71.71	72.91	71.05	72.13	2,050,136	-2.09(-2.82%)
Apr 14, 2020	72.74	74.70	71.89	74.22	2,694,224	+2.63(+3.67%)
Apr 13, 2020	74.11	74.44	69.83	71.59	2,164,666	-3.07(-4.12%)
Apr 09, 2020	72.08	76.27	71.53	74.66	4,520,874	+4.64(+6.63%)
Apr 08, 2020	67.09	70.29	65.83	70.02	3,962,838	+3.73(+5.63%)
Apr 07, 2020	68.74	70.14	65.03	66.28	4,207,446	+0.79(+1.21%)
Apr 06, 2020	61.82	66.12	61.75	65.49	3,965,352	+6.69(+11.37%)
Apr 03, 2020	61.04	61.40	57.75	58.80	2,832,677	-2.55(-4.16%)
Apr 02, 2020	62.53	64.04	59.96	61.36	3,659,581	-1.49(-2.37%)
Apr 01, 2020	60.38	63.34	59.69	62.85	3,568,939	-0.82(-1.28%)
Mar 31, 2020	65.15	66.82	63.24	63.66	4,087,042	-1.99(-3.03%)
Mar 30, 2020	63.28	66.89	63.17	65.65	4,601,427	+1.99(+3.12%)
Mar 27, 2020	67.11	67.47	63.22	63.66	4,305,799	-6.71(-9.53%)
Mar 26, 2020	68.87	70.78	66.69	70.37	5,249,183	+2.68(+3.95%)
Mar 25, 2020	65.41	71.00	61.01	67.69	5,576,619	+2.98(+4.61%)
Mar 24, 2020	57.55	65.19	57.21	64.71	5,680,457	+12.21(+23.25%)
Mar 23, 2020	53.17	54.08	51.05	52.51	4,867,317	-1.45(-2.69%)
Mar 20, 2020	59.49	60.33	53.61	53.96	4,744,775	-4.20(-7.22%)
Mar 19, 2020	55.26	61.95	53.10	58.15	4,913,813	+1.77(+3.15%)
Mar 18, 2020	57.57	58.27	53.82	56.38	6,128,437	-4.46(-7.33%)
Mar 17, 2020	66.24	66.79	56.62	60.84	6,641,510	-2.33(-3.69%)
Mar 16, 2020	65.91	66.88	62.32	63.17	5,356,034	-9.72(-13.33%)
Mar 13, 2020	75.97	76.41	70.47	72.89	4,041,531	+0.01(+0.01%)
Mar 12, 2020	70.21	76.49	69.31	72.88	5,675,007	-2.34(-3.11%)
Mar 11, 2020	77.95	78.13	73.73	75.22	2,995,851	-5.40(-6.70%)
Mar 10, 2020	79.97	80.84	77.47	80.62	3,728,916	+2.86(+3.68%)
Mar 09, 2020	78.32	81.09	77.11	77.76	4,065,315	-5.30(-6.38%)
Mar 06, 2020	81.92	83.51	80.85	83.05	2,760,232	-1.41(-1.67%)
Mar 05, 2020	85.92	86.24	83.54	84.46	2,337,654	-3.45(-3.92%)
Mar 04, 2020	85.95	88.15	84.50	87.91	2,605,233	+3.08(+3.64%)
Mar 03, 2020	85.96	87.96	83.61	84.83	2,616,751	-1.13(-1.32%)

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.