Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	81.60	82.85	81.43	82.85	600	+0.98(+1.20%)
May 28, 2020	82.26	83.02	81.87	81.87	2,080	+0.01(+0.01%)
May 27, 2020	79.36	81.86	79.36	81.86	1,699	+0.82(+1.02%)
May 26, 2020	82.87	82.87	81.04	81.04	935	+0.14(+0.18%)
May 22, 2020	80.51	80.90	80.51	80.90	800	+0.44(+0.54%)
May 21, 2020	80.00	80.54	80.00	80.46	1,401	-0.38(-0.46%)
May 20, 2020	81.12	81.12	80.76	80.84	742	+1.10(+1.39%)
May 19, 2020	80.69	80.69	79.73	79.73	561	-0.75(-0.93%)
May 18, 2020	80.47	80.92	80.33	80.48	4,378	+2.44(+3.12%)
May 15, 2020	77.74	78.05	77.74	78.04	2,000	+1.11(+1.45%)
May 14, 2020	75.39	76.93	75.18	76.93	1,990	+0.22(+0.29%)
May 13, 2020	78.34	78.34	75.94	76.71	1,992	-1.67(-2.13%)
May 12, 2020	80.28	80.28	78.38	78.38	834	-1.79(-2.23%)
May 11, 2020	79.45	80.43	79.45	80.17	2,173	+1.20(+1.52%)
May 08, 2020	78.69	79.05	78.64	78.97	2,800	+1.57(+2.03%)
May 07, 2020	77.24	77.83	77.24	77.39	1,788	+0.90(+1.18%)
May 06, 2020	76.97	77.22	76.49	76.49	1,724	-0.17(-0.23%)
May 05, 2020	76.37	77.44	76.37	76.67	2,901	+1.59(+2.12%)
May 04, 2020	74.00	75.08	74.00	75.08	5,211	+0.77(+1.03%)
May 01, 2020	74.73	74.73	73.80	74.31	11,700	-2.43(-3.16%)
Apr 30, 2020	78.27	78.27	76.60	76.74	6,016	-1.75(-2.23%)
Apr 29, 2020	78.27	78.93	78.27	78.48	3,445	+2.01(+2.63%)
Apr 28, 2020	77.10	77.10	76.47	76.47	2,269	-0.22(-0.28%)
Apr 27, 2020	75.47	76.69	75.47	76.69	1,829	+1.88(+2.52%)
Apr 24, 2020	74.59	74.94	74.59	74.81	2,600	+1.17(+1.60%)
Apr 23, 2020	74.04	74.25	73.63	73.63	2,905	-0.04(-0.05%)
Apr 22, 2020	73.85	73.85	73.67	73.67	780	+1.60(+2.22%)
Apr 21, 2020	72.85	72.85	71.60	72.07	1,662	-2.33(-3.13%)
Apr 20, 2020	74.15	75.26	74.06	74.40	2,841	-0.54(-0.73%)
Apr 17, 2020	74.40	74.94	74.40	74.94	2,700	+2.24(+3.08%)
Apr 16, 2020	72.50	72.89	72.00	72.70	2,751	+0.60(+0.83%)
Apr 15, 2020	71.60	72.62	71.60	72.10	1,519	-2.21(-2.98%)
Apr 14, 2020	73.79	74.37	73.79	74.32	1,000	+2.42(+3.36%)
Apr 13, 2020	71.73	72.05	71.25	71.90	3,441	-1.34(-1.83%)
Apr 09, 2020	73.75	73.75	72.32	73.24	4,500	+2.23(+3.14%)
Apr 08, 2020	69.96	71.30	69.90	71.01	9,758	+2.94(+4.33%)
Apr 07, 2020	70.55	70.55	68.06	68.06	4,693	+0.14(+0.21%)
Apr 06, 2020	65.80	67.92	65.80	67.92	11,799	+5.24(+8.36%)
Apr 03, 2020	63.99	64.16	62.01	62.68	4,700	-1.58(-2.46%)
Apr 02, 2020	63.92	64.50	63.20	64.26	5,027	+0.67(+1.06%)
Apr 01, 2020	64.73	64.75	63.30	63.59	3,186	-3.99(-5.90%)
Mar 31, 2020	68.50	68.63	67.27	67.58	5,485	-1.21(-1.76%)
Mar 30, 2020	67.08	68.88	67.08	68.79	7,627	+2.09(+3.13%)
Mar 27, 2020	66.36	68.68	66.36	66.70	7,000	-2.44(-3.53%)
Mar 26, 2020	67.59	69.18	67.49	69.14	9,210	+4.30(+6.63%)
Mar 25, 2020	63.95	67.17	63.77	64.84	9,994	+1.02(+1.61%)
Mar 24, 2020	61.21	63.82	61.21	63.82	8,167	+5.57(+9.56%)
Mar 23, 2020	58.38	58.98	56.65	58.25	73,084	-0.63(-1.07%)
Mar 20, 2020	61.49	62.14	58.88	58.88	13,900	-2.24(-3.67%)
Mar 19, 2020	57.88	62.09	57.88	61.12	8,574	+2.34(+3.98%)
Mar 18, 2020	61.79	61.79	57.13	58.78	3,416	-5.29(-8.26%)
Mar 17, 2020	60.36	64.29	60.36	64.07	8,033	+3.46(+5.71%)
Mar 16, 2020	63.96	63.96	60.61	60.61	8,909	-9.05(-12.99%)
Mar 13, 2020	69.76	69.76	65.16	69.65	8,500	+3.47(+5.25%)
Mar 12, 2020	68.72	68.72	66.18	66.18	2,904	-7.21(-9.83%)
Mar 11, 2020	74.00	74.00	72.36	73.39	2,102	-4.13(-5.33%)
Mar 10, 2020	77.49	78.00	74.25	77.52	7,525	+2.54(+3.38%)
Mar 09, 2020	75.42	77.17	74.82	74.99	5,089	-6.15(-7.57%)
Mar 06, 2020	80.03	81.13	80.03	81.13	3,000	-1.48(-1.79%)
Mar 05, 2020	83.19	83.52	82.52	82.61	3,015	-2.85(-3.33%)
Mar 04, 2020	83.66	85.46	83.66	85.46	3,639	+3.18(+3.86%)
Mar 03, 2020	83.66	84.19	82.00	82.28	1,234	-1.44(-1.72%)

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.