Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	82.51	83.56	81.29	82.62	393,100	-0.14(-0.17%)
May 28, 2020	83.87	85.38	82.35	82.76	451,901	-0.79(-0.95%)
May 27, 2020	83.68	83.98	81.55	83.55	580,759	+0.87(+1.05%)
May 26, 2020	84.03	84.20	81.64	82.68	516,295	+0.84(+1.03%)
May 22, 2020	81.05	82.78	80.56	81.84	351,200	+1.68(+2.10%)
May 21, 2020	79.98	81.31	78.99	80.16	447,957	+0.33(+0.41%)
May 20, 2020	81.19	81.25	78.45	79.83	683,244	-0.12(-0.15%)
May 19, 2020	83.10	84.00	79.83	79.95	406,578	-3.19(-3.84%)
May 18, 2020	82.26	84.62	81.60	83.14	1,032,568	+3.06(+3.82%)
May 15, 2020	81.82	82.25	79.66	80.08	672,100	-2.11(-2.57%)
May 14, 2020	77.16	82.63	75.67	82.19	1,752,069	+4.03(+5.16%)
May 13, 2020	76.22	79.15	75.67	78.16	2,388,775	-0.56(-0.71%)
May 12, 2020	78.64	81.42	78.04	78.72	687,461	-2.72(-3.34%)
May 11, 2020	81.17	82.90	80.62	81.44	470,389	-1.36(-1.64%)
May 08, 2020	86.14	86.14	81.71	82.80	750,200	-1.63(-1.93%)
May 07, 2020	83.55	86.35	79.06	84.43	528,276	+2.41(+2.94%)
May 06, 2020	80.15	83.66	79.81	82.02	558,465	+2.28(+2.86%)
May 05, 2020	78.99	81.76	78.16	79.74	331,753	+2.31(+2.98%)
May 04, 2020	76.58	78.06	75.45	77.43	516,634	-0.64(-0.82%)
May 01, 2020	77.89	79.61	75.97	78.07	477,800	-1.65(-2.07%)
Apr 30, 2020	79.90	81.84	77.86	79.72	676,465	-1.48(-1.82%)
Apr 29, 2020	79.00	83.09	76.38	81.20	904,054	+7.06(+9.52%)
Apr 28, 2020	76.02	76.30	71.60	74.14	445,070	-0.40(-0.54%)
Apr 27, 2020	71.59	75.28	71.30	74.54	666,227	+3.64(+5.13%)
Apr 24, 2020	68.70	71.26	68.09	70.90	314,600	+2.39(+3.49%)
Apr 23, 2020	67.79	70.52	67.79	68.51	360,700	+0.07(+0.10%)
Apr 22, 2020	67.43	69.53	66.87	68.44	270,919	+2.91(+4.44%)
Apr 21, 2020	67.53	68.54	64.99	65.53	299,574	-3.90(-5.62%)
Apr 20, 2020	67.58	72.14	67.58	69.43	517,904	+0.69(+1.00%)
Apr 17, 2020	68.21	68.79	66.97	68.74	380,900	+2.27(+3.42%)
Apr 16, 2020	66.53	67.60	65.01	66.47	283,305	+0.33(+0.50%)
Apr 15, 2020	66.01	67.78	65.52	66.14	511,964	-1.89(-2.78%)
Apr 14, 2020	65.04	68.68	65.04	68.03	435,249	+5.08(+8.07%)
Apr 13, 2020	65.68	65.68	62.64	62.95	922,852	-3.39(-5.11%)
Apr 09, 2020	65.00	68.20	63.95	66.34	381,900	+2.28(+3.56%)
Apr 08, 2020	60.78	64.99	59.61	64.06	409,086	+4.29(+7.18%)
Apr 07, 2020	63.92	64.10	59.06	59.77	526,458	-1.82(-2.96%)
Apr 06, 2020	58.98	61.84	58.05	61.59	476,703	+5.38(+9.57%)
Apr 03, 2020	55.50	57.95	54.29	56.21	468,900	+0.26(+0.46%)
Apr 02, 2020	53.65	56.86	51.69	55.95	392,461	+1.33(+2.44%)
Apr 01, 2020	56.61	57.68	53.14	54.62	649,455	-4.44(-7.52%)
Mar 31, 2020	61.05	61.92	58.29	59.06	713,083	-2.38(-3.87%)
Mar 30, 2020	59.24	62.51	58.68	61.44	580,338	+2.53(+4.29%)
Mar 27, 2020	61.10	62.08	58.22	58.91	363,800	-3.77(-6.01%)
Mar 26, 2020	57.85	66.38	57.85	62.68	757,058	+4.89(+8.46%)
Mar 25, 2020	56.69	60.01	55.07	57.79	702,519	+1.19(+2.10%)
Mar 24, 2020	53.85	59.91	53.85	56.60	594,746	+4.75(+9.16%)
Mar 23, 2020	55.31	58.60	49.63	51.85	555,040	-3.46(-6.26%)
Mar 20, 2020	57.12	61.13	54.53	55.31	1,126,000	-1.15(-2.04%)
Mar 19, 2020	52.22	57.94	49.46	56.46	750,860	+4.03(+7.69%)
Mar 18, 2020	56.64	57.74	49.38	52.43	945,414	-8.78(-14.34%)
Mar 17, 2020	51.29	61.24	47.17	61.21	1,278,365	+10.58(+20.90%)
Mar 16, 2020	58.55	61.17	50.03	50.63	875,333	-14.42(-22.17%)
Mar 13, 2020	66.01	66.98	58.65	65.05	972,100	+1.04(+1.62%)
Mar 12, 2020	63.41	64.96	59.68	64.01	782,297	-3.29(-4.89%)
Mar 11, 2020	67.65	68.64	64.94	67.30	831,680	-1.94(-2.80%)
Mar 10, 2020	69.70	70.06	65.18	69.24	1,042,204	+1.54(+2.27%)
Mar 09, 2020	64.07	68.28	62.03	67.70	1,381,167	-2.05(-2.94%)
Mar 06, 2020	70.62	71.97	67.88	69.75	455,200	-2.87(-3.95%)
Mar 05, 2020	74.41	75.72	71.47	72.62	418,663	-3.58(-4.70%)
Mar 04, 2020	77.25	77.43	71.88	76.20	855,429	+0.23(+0.30%)
Mar 03, 2020	78.17	79.06	74.68	75.97	420,202	-1.97(-2.53%)

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.