Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.79	90.06	88.27	89.42	1,465,123	+0.27(+0.30%)
May 28, 2020	90.10	90.10	88.48	89.15	1,192,689	+0.17(+0.19%)
May 27, 2020	89.21	89.63	88.06	88.98	1,061,842	+1.37(+1.56%)
May 26, 2020	87.91	88.62	86.90	87.62	1,296,647	+1.21(+1.41%)
May 22, 2020	86.27	86.47	85.26	86.40	949,125	+0.09(+0.11%)
May 21, 2020	85.49	86.52	85.05	86.31	989,881	+0.29(+0.34%)
May 20, 2020	86.22	86.86	85.37	86.02	1,063,682	+0.45(+0.52%)
May 19, 2020	85.16	86.46	85.16	85.57	1,074,785	-0.08(-0.09%)
May 18, 2020	85.42	86.19	84.87	85.65	1,202,084	+2.91(+3.52%)
May 15, 2020	81.15	82.98	80.67	82.73	2,660,123	+0.70(+0.86%)
May 14, 2020	80.43	82.65	79.72	82.03	1,482,439	+0.63(+0.77%)
May 13, 2020	81.71	82.34	79.45	81.41	1,663,674	-1.14(-1.38%)
May 12, 2020	82.53	83.28	81.95	82.54	1,394,235	+0.16(+0.20%)
May 11, 2020	81.30	83.44	80.52	82.38	848,411	+0.44(+0.53%)
May 08, 2020	81.91	82.03	80.69	81.95	1,157,464	+0.97(+1.19%)
May 07, 2020	77.28	81.51	77.28	80.98	1,590,945	+4.68(+6.13%)
May 06, 2020	79.82	80.01	76.10	76.30	1,522,766	-2.54(-3.22%)
May 05, 2020	76.37	79.33	75.97	78.84	1,945,397	+2.84(+3.73%)
May 04, 2020	73.06	76.42	72.50	76.01	1,383,444	+2.49(+3.39%)
May 01, 2020	74.45	76.30	72.33	73.51	1,948,964	-0.94(-1.26%)
Apr 30, 2020	74.34	75.46	73.93	74.45	2,552,900	-1.11(-1.47%)
Apr 29, 2020	74.82	76.44	73.49	75.56	2,166,460	+2.32(+3.17%)
Apr 28, 2020	74.43	75.50	72.79	73.24	1,461,595	-0.15(-0.21%)
Apr 27, 2020	71.96	73.75	71.84	73.39	1,105,841	+1.99(+2.79%)
Apr 24, 2020	71.44	71.94	69.86	71.40	1,232,956	+0.44(+0.61%)
Apr 23, 2020	73.74	74.00	70.67	70.96	1,102,449	-2.63(-3.57%)
Apr 22, 2020	74.85	75.26	72.82	73.59	1,252,052	+0.05(+0.06%)
Apr 21, 2020	74.66	75.81	73.06	73.54	1,277,677	-3.07(-4.01%)
Apr 20, 2020	78.94	79.12	76.03	76.62	1,307,660	-2.67(-3.37%)
Apr 17, 2020	79.00	79.73	77.44	79.29	1,689,594	+2.67(+3.48%)
Apr 16, 2020	79.53	79.90	76.41	76.63	1,159,802	-2.71(-3.42%)
Apr 15, 2020	80.14	82.02	78.61	79.34	1,680,281	-2.74(-3.34%)
Apr 14, 2020	81.24	83.75	80.62	82.08	1,636,727	+2.82(+3.55%)
Apr 13, 2020	81.07	81.78	78.48	79.26	1,036,683	-3.10(-3.77%)
Apr 09, 2020	81.47	83.80	80.97	82.36	1,449,308	+1.71(+2.12%)
Apr 08, 2020	78.75	81.20	77.55	80.66	1,252,275	+2.62(+3.35%)
Apr 07, 2020	80.44	82.50	77.62	78.04	1,849,218	+0.07(+0.09%)
Apr 06, 2020	75.58	78.72	73.47	77.97	1,563,854	+5.64(+7.80%)
Apr 03, 2020	73.60	74.75	70.68	72.33	2,626,805	-2.37(-3.17%)
Apr 02, 2020	72.25	74.98	71.67	74.70	1,741,310	+1.67(+2.29%)
Apr 01, 2020	74.09	75.54	71.73	73.03	1,691,025	-4.28(-5.53%)
Mar 31, 2020	77.99	79.18	76.80	77.31	1,785,151	-1.62(-2.05%)
Mar 30, 2020	77.16	79.17	74.54	78.93	1,042,993	+2.89(+3.80%)
Mar 27, 2020	73.87	78.82	73.68	76.04	1,183,085	-0.58(-0.76%)
Mar 26, 2020	74.24	76.89	72.34	76.62	1,723,113	+3.39(+4.62%)
Mar 25, 2020	72.22	77.27	71.41	73.23	2,434,800	-0.06(-0.08%)
Mar 24, 2020	67.56	74.05	66.74	73.29	1,438,497	+8.56(+13.23%)
Mar 23, 2020	67.88	68.28	62.64	64.72	1,763,481	-3.17(-4.67%)
Mar 20, 2020	65.19	70.10	63.45	67.89	2,532,441	+2.87(+4.42%)
Mar 19, 2020	67.98	68.41	63.93	65.02	2,150,546	-3.69(-5.37%)
Mar 18, 2020	75.97	77.23	61.73	68.71	1,816,034	-12.35(-15.24%)
Mar 17, 2020	78.45	83.07	75.64	81.05	2,107,708	+5.32(+7.03%)
Mar 16, 2020	71.25	81.31	71.13	75.73	1,694,365	-9.68(-11.34%)
Mar 13, 2020	85.77	86.33	78.85	85.42	1,925,347	+3.69(+4.51%)
Mar 12, 2020	84.30	87.78	75.67	81.73	1,725,531	-8.36(-9.28%)
Mar 11, 2020	90.10	91.63	88.51	90.08	1,554,936	-2.45(-2.64%)
Mar 10, 2020	91.82	93.28	88.23	92.53	1,858,640	+3.24(+3.63%)
Mar 09, 2020	89.13	90.68	85.96	89.29	1,639,080	-6.35(-6.64%)
Mar 06, 2020	93.92	96.04	92.09	95.64	907,478	-1.20(-1.24%)
Mar 05, 2020	98.29	98.79	95.58	96.85	1,128,386	-3.46(-3.45%)
Mar 04, 2020	96.97	100.39	96.49	100.31	1,402,151	+5.21(+5.48%)
Mar 03, 2020	97.48	98.56	94.03	95.09	1,125,849	-2.66(-2.72%)

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.