Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	98.14	99.15	96.61	98.15	354,904	-1.70(-1.71%)
May 28, 2020	105.11	105.11	99.76	99.85	266,807	-3.18(-3.09%)
May 27, 2020	99.23	103.04	97.65	103.03	257,481	+6.98(+7.26%)
May 26, 2020	94.91	97.25	93.61	96.06	227,281	+5.47(+6.04%)
May 22, 2020	92.11	92.11	89.88	90.59	107,605	-0.71(-0.78%)
May 21, 2020	90.13	91.73	89.63	91.30	347,742	+1.31(+1.46%)
May 20, 2020	91.90	92.62	89.80	89.99	328,230	-0.18(-0.20%)
May 19, 2020	92.77	93.51	90.11	90.17	210,104	-2.39(-2.58%)
May 18, 2020	88.51	93.24	88.51	92.55	268,261	+8.42(+10.00%)
May 15, 2020	82.87	85.36	82.74	84.14	593,313	+0.17(+0.20%)
May 14, 2020	82.21	85.07	79.97	83.97	245,984	-0.28(-0.34%)
May 13, 2020	86.62	86.62	83.35	84.25	299,096	-3.09(-3.54%)
May 12, 2020	92.90	93.23	87.25	87.35	266,401	-5.55(-5.97%)
May 11, 2020	94.37	94.89	92.90	92.90	389,489	-3.09(-3.22%)
May 08, 2020	90.24	96.33	90.24	95.99	369,109	+6.82(+7.65%)
May 07, 2020	91.11	94.06	88.30	89.17	423,840	-3.57(-3.85%)
May 06, 2020	95.67	96.23	92.74	92.74	178,689	-2.45(-2.57%)
May 05, 2020	96.37	97.78	94.91	95.19	210,235	+0.61(+0.64%)
May 04, 2020	95.02	96.35	93.62	94.58	199,656	-2.41(-2.48%)
May 01, 2020	98.97	98.97	94.73	96.99	286,437	-4.44(-4.38%)
Apr 30, 2020	101.63	102.87	99.50	101.43	491,654	-2.50(-2.40%)
Apr 29, 2020	102.50	104.59	101.09	103.92	252,740	+4.47(+4.50%)
Apr 28, 2020	98.05	100.83	97.07	99.45	284,844	+3.29(+3.42%)
Apr 27, 2020	92.99	96.39	92.99	96.16	171,470	+3.71(+4.01%)
Apr 24, 2020	92.73	92.84	90.20	92.46	170,963	+1.24(+1.36%)
Apr 23, 2020	92.27	93.83	91.06	91.21	124,695	+0.15(+0.16%)
Apr 22, 2020	91.49	92.31	89.78	91.07	130,411	+2.00(+2.24%)
Apr 21, 2020	89.98	91.76	87.93	89.07	127,851	-3.93(-4.23%)
Apr 20, 2020	93.25	95.20	92.41	93.00	243,966	-2.41(-2.52%)
Apr 17, 2020	93.45	95.67	92.58	95.41	137,956	+6.52(+7.33%)
Apr 16, 2020	92.32	92.32	87.91	88.89	206,449	-3.42(-3.70%)
Apr 15, 2020	92.30	93.30	91.01	92.31	203,957	-2.99(-3.14%)
Apr 14, 2020	96.64	98.37	94.44	95.30	381,607	-0.02(-0.02%)
Apr 13, 2020	98.17	98.83	94.50	95.32	177,100	-3.54(-3.58%)
Apr 09, 2020	98.06	100.62	96.23	98.87	320,773	+3.25(+3.40%)
Apr 08, 2020	94.02	96.97	92.17	95.62	219,118	+3.57(+3.88%)
Apr 07, 2020	94.21	97.22	91.94	92.04	306,797	+2.52(+2.81%)
Apr 06, 2020	86.13	90.29	85.43	89.53	448,427	+7.66(+9.36%)
Apr 03, 2020	84.01	85.54	80.95	81.87	300,233	-2.81(-3.32%)
Apr 02, 2020	83.85	87.88	82.36	84.68	404,065	-0.11(-0.13%)
Apr 01, 2020	86.34	88.25	83.35	84.78	246,493	-5.65(-6.24%)
Mar 31, 2020	88.83	92.73	88.09	90.43	751,686	+0.96(+1.07%)
Mar 30, 2020	91.28	92.15	87.66	89.47	389,207	-2.25(-2.45%)
Mar 27, 2020	96.15	96.15	90.67	91.72	419,795	-4.56(-4.74%)
Mar 26, 2020	88.27	96.88	87.87	96.28	362,732	+9.69(+11.19%)
Mar 25, 2020	83.34	90.40	79.07	86.59	303,956	+4.13(+5.01%)
Mar 24, 2020	79.79	84.29	78.88	82.46	330,671	+7.73(+10.35%)
Mar 23, 2020	75.62	76.78	72.11	74.73	341,564	-1.45(-1.90%)
Mar 20, 2020	80.98	85.95	75.01	76.17	632,908	-4.46(-5.53%)
Mar 19, 2020	78.33	82.95	73.44	80.64	674,908	+1.71(+2.17%)
Mar 18, 2020	76.91	79.02	68.91	78.93	651,556	-3.54(-4.29%)
Mar 17, 2020	82.44	86.95	78.89	82.46	585,591	+1.35(+1.66%)
Mar 16, 2020	84.79	87.31	80.95	81.12	475,778	-13.05(-13.86%)
Mar 13, 2020	89.22	94.51	84.46	94.16	671,307	+10.69(+12.81%)
Mar 12, 2020	93.28	94.91	83.40	83.47	606,221	-18.20(-17.90%)
Mar 11, 2020	105.67	106.85	100.40	101.67	372,138	-7.34(-6.74%)
Mar 10, 2020	109.60	110.13	103.39	109.02	487,163	+2.49(+2.34%)
Mar 09, 2020	109.58	109.97	104.75	106.53	332,672	-12.34(-10.38%)
Mar 06, 2020	116.31	120.03	116.18	118.87	312,512	-1.47(-1.23%)
Mar 05, 2020	121.09	123.65	119.77	120.35	471,828	-5.51(-4.38%)
Mar 04, 2020	124.02	126.35	122.32	125.86	529,768	+3.91(+3.20%)
Mar 03, 2020	123.59	126.61	121.31	121.95	449,683	-1.41(-1.14%)

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.