Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	84.60	84.92	83.71	84.83	27,691	+0.14(+0.17%)
May 28, 2020	84.94	85.75	84.52	84.69	117,139	+0.16(+0.19%)
May 27, 2020	84.27	84.53	83.03	84.53	31,150	+1.21(+1.45%)
May 26, 2020	83.90	83.91	83.21	83.33	40,021	+1.52(+1.86%)
May 22, 2020	81.63	81.85	81.26	81.80	84,249	+0.02(+0.02%)
May 21, 2020	82.40	82.62	81.60	81.78	114,821	-0.77(-0.93%)
May 20, 2020	82.26	82.83	82.22	82.55	173,434	+1.49(+1.83%)
May 19, 2020	81.75	82.06	81.01	81.06	139,961	-0.88(-1.07%)
May 18, 2020	81.13	82.35	81.13	81.94	108,169	+2.56(+3.23%)
May 15, 2020	78.60	79.38	78.34	79.38	25,873	+0.35(+0.44%)
May 14, 2020	77.72	79.03	76.94	79.03	67,407	+0.37(+0.48%)
May 13, 2020	79.97	80.05	78.12	78.66	100,392	-1.24(-1.56%)
May 12, 2020	81.68	81.75	79.90	79.90	88,209	-1.52(-1.87%)
May 11, 2020	80.82	81.73	80.68	81.43	263,544	+0.05(+0.06%)
May 08, 2020	80.92	81.41	80.61	81.38	412,694	+1.59(+1.99%)
May 07, 2020	79.73	80.37	79.71	79.79	134,281	+1.04(+1.32%)
May 06, 2020	79.77	80.04	78.75	78.75	356,215	-0.52(-0.66%)
May 05, 2020	79.68	80.17	79.28	79.28	569,465	+0.43(+0.55%)
May 04, 2020	78.11	78.90	77.87	78.85	352,129	+0.16(+0.20%)
May 01, 2020	79.14	79.49	78.34	78.69	368,537	-2.09(-2.58%)
Apr 30, 2020	81.03	81.25	80.35	80.77	428,534	-0.98(-1.20%)
Apr 29, 2020	81.37	82.39	81.12	81.76	104,208	+2.10(+2.64%)
Apr 28, 2020	80.85	81.07	79.60	79.65	49,560	+0.05(+0.06%)
Apr 27, 2020	78.98	79.93	78.93	79.60	323,852	+1.18(+1.50%)
Apr 24, 2020	77.93	78.61	77.43	78.43	380,512	+0.86(+1.11%)
Apr 23, 2020	78.02	78.91	77.46	77.57	63,121	-0.04(-0.05%)
Apr 22, 2020	77.47	78.03	77.13	77.60	37,899	+1.51(+1.98%)
Apr 21, 2020	76.75	77.28	75.80	76.10	90,934	-2.15(-2.75%)
Apr 20, 2020	78.29	79.46	78.16	78.25	144,920	-1.13(-1.43%)
Apr 17, 2020	79.28	79.63	78.40	79.38	411,624	+2.03(+2.62%)
Apr 16, 2020	77.49	77.53	76.54	77.35	192,622	+0.21(+0.27%)
Apr 15, 2020	77.37	77.53	76.71	77.14	37,758	-1.79(-2.26%)
Apr 14, 2020	78.44	79.27	78.14	78.93	265,688	+1.94(+2.51%)
Apr 13, 2020	77.31	77.79	76.19	77.00	72,375	-0.65(-0.84%)
Apr 09, 2020	77.57	78.35	77.02	77.65	392,593	+1.39(+1.83%)
Apr 08, 2020	75.08	76.60	74.60	76.26	54,706	+1.78(+2.39%)
Apr 07, 2020	76.87	76.92	74.48	74.48	110,095	+0.13(+0.18%)
Apr 06, 2020	72.55	74.62	72.37	74.35	460,466	+4.41(+6.31%)
Apr 03, 2020	70.65	71.09	69.16	69.93	815,979	-1.08(-1.53%)
Apr 02, 2020	69.62	71.25	69.31	71.02	262,073	+1.43(+2.06%)
Apr 01, 2020	70.68	71.00	69.14	69.59	384,492	-3.30(-4.53%)
Mar 31, 2020	73.04	74.07	72.41	72.89	349,130	-0.65(-0.89%)
Mar 30, 2020	72.03	73.75	71.57	73.54	323,568	+1.88(+2.62%)
Mar 27, 2020	71.36	73.25	71.00	71.66	397,084	-2.24(-3.04%)
Mar 26, 2020	70.77	74.17	70.77	73.91	342,844	+3.91(+5.59%)
Mar 25, 2020	68.97	72.20	68.00	70.00	471,380	+1.23(+1.80%)
Mar 24, 2020	66.53	68.77	66.28	68.76	653,992	+5.73(+9.10%)
Mar 23, 2020	64.73	64.73	62.09	63.03	1,138,386	-1.16(-1.81%)
Mar 20, 2020	67.50	68.19	64.17	64.19	258,735	-2.17(-3.27%)
Mar 19, 2020	65.78	67.90	64.21	66.36	276,239	+0.50(+0.75%)
Mar 18, 2020	65.57	67.40	63.21	65.87	274,755	-3.88(-5.57%)
Mar 17, 2020	67.66	70.16	65.72	69.75	389,176	+3.74(+5.67%)
Mar 16, 2020	65.59	70.25	65.59	66.01	303,597	-8.47(-11.38%)
Mar 13, 2020	73.83	74.48	69.34	74.48	460,592	+5.58(+8.10%)
Mar 12, 2020	71.96	72.95	68.86	68.90	869,772	-8.03(-10.43%)
Mar 11, 2020	79.03	79.40	76.15	76.92	194,798	-4.03(-4.98%)
Mar 10, 2020	80.71	81.11	77.47	80.95	231,830	+3.49(+4.50%)
Mar 09, 2020	78.71	80.26	77.34	77.46	208,318	-7.00(-8.28%)
Mar 06, 2020	83.77	84.61	82.78	84.46	170,423	-1.34(-1.56%)
Mar 05, 2020	86.47	87.21	85.29	85.80	68,448	-2.68(-3.03%)
Mar 04, 2020	87.14	88.60	86.51	88.48	203,817	+3.25(+3.81%)
Mar 03, 2020	87.74	89.00	84.76	85.24	213,513	-1.96(-2.25%)

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.