Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.53	86.53	84.18	84.98	3,052,614	-2.67(-3.05%)
May 28, 2020	93.46	93.70	87.55	87.65	568,666	-5.38(-5.78%)
May 27, 2020	91.45	93.90	90.75	93.02	635,509	+4.30(+4.85%)
May 26, 2020	87.51	90.51	86.42	88.72	706,322	+5.10(+6.10%)
May 22, 2020	83.73	83.94	81.72	83.62	362,339	+0.46(+0.56%)
May 21, 2020	83.10	83.74	81.72	83.16	449,963	+0.06(+0.07%)
May 20, 2020	81.15	83.72	80.58	83.10	495,312	+3.66(+4.61%)
May 19, 2020	82.98	83.59	79.29	79.44	484,563	-4.37(-5.21%)
May 18, 2020	80.08	84.53	79.51	83.81	552,154	+7.53(+9.87%)
May 15, 2020	74.45	77.30	74.14	76.29	448,108	+1.08(+1.43%)
May 14, 2020	71.25	75.34	69.59	75.21	605,182	+1.74(+2.36%)
May 13, 2020	76.34	76.39	71.87	73.47	748,964	-3.91(-5.05%)
May 12, 2020	80.46	81.17	77.33	77.38	509,208	-2.39(-2.99%)
May 11, 2020	83.61	83.61	79.47	79.77	602,255	-5.04(-5.94%)
May 08, 2020	85.19	85.56	83.94	84.81	446,283	+1.34(+1.61%)
May 07, 2020	83.38	84.79	82.62	83.47	351,270	+1.82(+2.24%)
May 06, 2020	82.65	82.87	80.29	81.64	463,608	-0.92(-1.11%)
May 05, 2020	82.97	86.20	82.08	82.56	358,743	+1.52(+1.87%)
May 04, 2020	80.13	81.79	78.16	81.04	476,798	-0.18(-0.22%)
May 01, 2020	83.50	84.41	79.29	81.22	466,458	-4.19(-4.91%)
Apr 30, 2020	86.99	87.69	84.60	85.41	761,079	-3.06(-3.46%)
Apr 29, 2020	86.29	90.64	85.72	88.47	631,435	+4.18(+4.96%)
Apr 28, 2020	86.24	87.50	83.79	84.29	607,729	-0.04(-0.05%)
Apr 27, 2020	82.98	85.50	82.53	84.32	470,956	+2.12(+2.58%)
Apr 24, 2020	82.34	83.05	80.38	82.20	298,570	+0.76(+0.93%)
Apr 23, 2020	81.63	83.59	81.08	81.44	436,372	+0.54(+0.67%)
Apr 22, 2020	83.04	83.47	80.22	80.90	338,400	-0.07(-0.09%)
Apr 21, 2020	79.23	82.36	78.42	80.97	493,499	-0.53(-0.65%)
Apr 20, 2020	83.19	84.46	81.20	81.50	252,555	-3.68(-4.32%)
Apr 17, 2020	83.31	85.78	83.07	85.18	299,482	+5.18(+6.47%)
Apr 16, 2020	82.27	82.55	78.78	80.00	337,893	-2.33(-2.83%)
Apr 15, 2020	84.57	84.85	81.30	82.33	270,678	-5.48(-6.24%)
Apr 14, 2020	89.24	90.70	87.37	87.81	223,350	+1.15(+1.33%)
Apr 13, 2020	89.98	91.15	84.98	86.66	184,171	-4.09(-4.50%)
Apr 09, 2020	89.97	93.78	89.34	90.74	294,669	+2.43(+2.75%)
Apr 08, 2020	86.17	88.84	85.45	88.31	256,662	+3.05(+3.58%)
Apr 07, 2020	86.43	89.24	84.52	85.26	499,247	+3.10(+3.78%)
Apr 06, 2020	77.83	82.65	77.25	82.15	380,587	+8.20(+11.09%)
Apr 03, 2020	74.82	78.11	71.72	73.95	476,628	-1.62(-2.15%)
Apr 02, 2020	81.20	85.23	74.43	75.58	654,730	-3.92(-4.93%)
Apr 01, 2020	80.12	82.71	77.88	79.50	428,681	-4.87(-5.77%)
Mar 31, 2020	83.72	85.47	81.56	84.36	554,330	-0.10(-0.12%)
Mar 30, 2020	81.37	85.08	78.42	84.46	488,064	+2.90(+3.55%)
Mar 27, 2020	81.79	84.58	79.63	81.56	607,513	-2.78(-3.29%)
Mar 26, 2020	80.26	85.03	78.11	84.34	489,595	+4.40(+5.51%)
Mar 25, 2020	82.49	84.88	76.97	79.94	597,805	-2.82(-3.40%)
Mar 24, 2020	74.19	83.08	71.64	82.76	394,784	+12.75(+18.22%)
Mar 23, 2020	74.39	75.07	67.81	70.00	474,057	-5.37(-7.12%)
Mar 20, 2020	77.59	79.55	72.85	75.37	613,809	-1.00(-1.32%)
Mar 19, 2020	71.64	77.34	69.07	76.37	630,739	+3.95(+5.45%)
Mar 18, 2020	82.90	84.00	66.44	72.42	663,724	-15.86(-17.96%)
Mar 17, 2020	84.42	90.85	77.46	88.28	793,970	+5.24(+6.31%)
Mar 16, 2020	85.71	88.08	81.40	83.04	712,441	-11.19(-11.87%)
Mar 13, 2020	91.38	94.23	84.30	94.23	470,231	+7.55(+8.71%)
Mar 12, 2020	89.79	89.79	82.41	86.68	531,484	-9.28(-9.67%)
Mar 11, 2020	99.31	100.08	94.31	95.95	480,732	-5.86(-5.76%)
Mar 10, 2020	100.79	101.93	96.30	101.81	564,204	+4.66(+4.79%)
Mar 09, 2020	94.71	98.79	92.19	97.15	777,509	-4.33(-4.27%)
Mar 06, 2020	96.98	101.73	96.21	101.49	696,462	+2.50(+2.53%)
Mar 05, 2020	99.93	100.76	97.82	98.99	430,789	-4.10(-3.97%)
Mar 04, 2020	99.77	103.23	98.88	103.08	395,211	+4.79(+4.87%)
Mar 03, 2020	101.10	102.10	97.08	98.30	392,667	-2.74(-2.71%)

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.