Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.75	93.75	89.92	91.87	159,667	-1.51(-1.61%)
May 28, 2020	93.94	95.10	91.63	93.38	211,791	+0.97(+1.05%)
May 27, 2020	94.16	94.18	91.56	92.41	168,076	-0.04(-0.05%)
May 26, 2020	90.78	94.91	90.78	92.45	95,354	+4.06(+4.59%)
May 22, 2020	88.00	88.69	85.68	88.39	334,228	+1.22(+1.40%)
May 21, 2020	88.86	89.26	86.34	87.17	96,095	-1.45(-1.64%)
May 20, 2020	87.33	89.04	87.10	88.62	127,510	+2.79(+3.25%)
May 19, 2020	92.78	93.01	85.83	85.83	83,012	-7.22(-7.76%)
May 18, 2020	87.77	94.07	87.77	93.05	68,562	+7.24(+8.44%)
May 15, 2020	88.95	89.06	85.08	85.81	97,605	-3.27(-3.67%)
May 14, 2020	86.02	89.40	85.62	89.08	77,826	+1.43(+1.63%)
May 13, 2020	89.02	90.73	86.03	87.66	62,638	-1.13(-1.28%)
May 12, 2020	90.39	91.90	88.15	88.79	113,430	-1.13(-1.25%)
May 11, 2020	93.09	93.09	89.77	89.92	96,894	-4.01(-4.26%)
May 08, 2020	93.64	95.57	93.03	93.92	74,473	+1.62(+1.76%)
May 07, 2020	97.84	99.16	92.29	92.30	164,260	-4.89(-5.03%)
May 06, 2020	96.86	98.17	96.77	97.19	116,470	+0.25(+0.26%)
May 05, 2020	94.98	98.80	92.58	96.94	173,885	+2.64(+2.80%)
May 04, 2020	83.97	94.55	83.97	94.30	103,318	+10.01(+11.88%)
May 01, 2020	86.25	88.17	82.04	84.29	87,901	-4.08(-4.61%)
Apr 30, 2020	88.61	88.99	86.02	88.36	323,686	-0.82(-0.91%)
Apr 29, 2020	88.64	90.71	88.26	89.18	147,911	+1.89(+2.16%)
Apr 28, 2020	87.71	88.23	86.73	87.29	69,426	+1.21(+1.41%)
Apr 27, 2020	84.63	86.67	84.28	86.08	126,092	+2.33(+2.78%)
Apr 24, 2020	85.51	85.51	82.36	83.75	90,496	-1.75(-2.04%)
Apr 23, 2020	88.09	88.09	84.65	85.49	115,380	-0.69(-0.80%)
Apr 22, 2020	85.40	86.18	84.21	86.18	267,572	+1.99(+2.37%)
Apr 21, 2020	86.95	87.06	82.90	84.19	81,176	-3.21(-3.67%)
Apr 20, 2020	89.05	89.05	86.52	87.40	56,303	-2.56(-2.85%)
Apr 17, 2020	87.25	90.24	87.00	89.96	178,398	+5.28(+6.24%)
Apr 16, 2020	85.37	85.37	82.45	84.68	127,515	+1.16(+1.39%)
Apr 15, 2020	83.54	84.47	82.82	83.52	64,208	-1.56(-1.83%)
Apr 14, 2020	84.86	86.16	84.26	85.08	187,191	+1.42(+1.69%)
Apr 13, 2020	84.92	84.92	81.57	83.66	79,124	-0.08(-0.10%)
Apr 09, 2020	85.47	85.64	81.97	83.74	145,562	+2.86(+3.54%)
Apr 08, 2020	86.85	86.85	79.33	80.88	93,189	+1.62(+2.05%)
Apr 07, 2020	81.28	84.31	78.44	79.25	75,059	+1.15(+1.48%)
Apr 06, 2020	74.18	81.14	74.18	78.10	65,835	+4.25(+5.75%)
Apr 03, 2020	78.31	78.87	72.74	73.86	66,462	-5.39(-6.80%)
Apr 02, 2020	79.39	82.68	78.34	79.25	76,025	+0.09(+0.11%)
Apr 01, 2020	80.05	81.66	78.88	79.16	93,017	-4.27(-5.12%)
Mar 31, 2020	84.86	86.20	82.76	83.43	270,649	-1.74(-2.04%)
Mar 30, 2020	89.01	89.01	84.00	85.17	131,385	-1.78(-2.05%)
Mar 27, 2020	88.62	90.52	85.32	86.95	82,710	-4.76(-5.19%)
Mar 26, 2020	90.66	93.04	87.76	91.71	79,612	+2.22(+2.48%)
Mar 25, 2020	85.08	91.55	84.38	89.49	102,761	+4.63(+5.45%)
Mar 24, 2020	76.99	85.05	76.95	84.86	153,849	+10.44(+14.03%)
Mar 23, 2020	74.38	76.94	73.27	74.42	133,623	-0.87(-1.15%)
Mar 20, 2020	80.23	81.76	73.02	75.29	123,220	-3.88(-4.90%)
Mar 19, 2020	87.20	87.20	79.10	79.17	76,478	-9.07(-10.27%)
Mar 18, 2020	96.60	96.60	86.77	88.24	75,846	-12.47(-12.38%)
Mar 17, 2020	103.86	103.86	95.42	100.71	110,347	-1.71(-1.67%)
Mar 16, 2020	105.15	109.64	101.84	102.42	123,444	-17.14(-14.34%)
Mar 13, 2020	121.36	122.21	115.39	119.56	99,862	+2.45(+2.09%)
Mar 12, 2020	123.22	124.07	104.85	117.11	124,076	-9.47(-7.48%)
Mar 11, 2020	130.54	130.54	124.58	126.59	50,185	-6.64(-4.98%)
Mar 10, 2020	133.64	133.97	125.99	133.22	107,767	+4.42(+3.43%)
Mar 09, 2020	125.08	132.90	123.72	128.80	116,770	-8.28(-6.04%)
Mar 06, 2020	135.59	138.87	134.52	137.08	123,332	-1.67(-1.21%)
Mar 05, 2020	146.23	147.87	137.95	138.75	79,019	-10.27(-6.89%)
Mar 04, 2020	147.10	149.33	144.98	149.03	98,818	+3.47(+2.38%)
Mar 03, 2020	146.10	147.73	144.45	145.56	56,684	+1.08(+0.75%)

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.