Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.63	90.10	86.33	89.80	806,368	-1.01(-1.11%)
May 28, 2020	94.72	95.61	90.29	90.80	754,591	-3.87(-4.09%)
May 27, 2020	93.40	95.70	91.36	94.67	908,737	+3.91(+4.31%)
May 26, 2020	91.15	91.32	88.90	90.76	861,545	+4.84(+5.64%)
May 22, 2020	84.79	86.13	82.71	85.92	597,588	+1.58(+1.88%)
May 21, 2020	82.98	85.50	82.65	84.33	578,005	+1.69(+2.05%)
May 20, 2020	82.26	83.79	81.73	82.64	614,456	+1.59(+1.97%)
May 19, 2020	79.67	83.36	77.95	81.05	846,624	+1.53(+1.92%)
May 18, 2020	78.20	80.23	76.65	79.52	879,529	+6.22(+8.48%)
May 15, 2020	69.41	73.44	68.20	73.30	1,281,909	+3.22(+4.59%)
May 14, 2020	68.76	70.71	64.58	70.08	1,018,907	-0.58(-0.82%)
May 13, 2020	72.92	73.00	68.40	70.66	726,914	-2.56(-3.49%)
May 12, 2020	78.10	79.14	72.90	73.22	799,169	-4.44(-5.72%)
May 11, 2020	77.48	79.31	76.40	77.66	684,649	-1.89(-2.37%)
May 08, 2020	74.52	80.20	74.24	79.55	765,208	+6.57(+9.01%)
May 07, 2020	71.32	74.47	71.28	72.97	621,371	+2.86(+4.08%)
May 06, 2020	73.32	74.65	69.99	70.12	699,016	-2.72(-3.73%)
May 05, 2020	77.95	78.90	72.68	72.83	889,907	-3.53(-4.62%)
May 04, 2020	76.08	77.53	73.62	76.36	695,153	-2.20(-2.81%)
May 01, 2020	78.64	80.13	76.50	78.56	607,370	-3.08(-3.77%)
Apr 30, 2020	83.86	84.53	80.96	81.64	1,545,913	-3.75(-4.39%)
Apr 29, 2020	85.49	88.36	83.67	85.39	1,407,540	+3.97(+4.88%)
Apr 28, 2020	83.31	85.56	79.57	81.41	1,080,744	+2.10(+2.65%)
Apr 27, 2020	75.55	80.68	75.03	79.31	821,221	+5.05(+6.81%)
Apr 24, 2020	74.24	75.42	72.89	74.26	680,980	+0.19(+0.26%)
Apr 23, 2020	78.20	78.41	71.67	74.06	861,191	-1.71(-2.26%)
Apr 22, 2020	70.79	76.70	70.44	75.77	1,702,120	+6.97(+10.14%)
Apr 21, 2020	71.08	71.67	67.67	68.80	1,020,114	-3.68(-5.08%)
Apr 20, 2020	74.42	77.63	71.76	72.48	706,879	-4.37(-5.68%)
Apr 17, 2020	77.84	78.66	73.39	76.85	1,088,996	+3.59(+4.90%)
Apr 16, 2020	73.07	76.27	71.96	73.26	1,141,834	+0.18(+0.24%)
Apr 15, 2020	69.35	73.84	68.59	73.08	978,701	+0.63(+0.87%)
Apr 14, 2020	74.12	75.16	71.93	72.46	728,361	+0.47(+0.65%)
Apr 13, 2020	75.79	76.30	70.20	71.98	624,670	-1.28(-1.75%)
Apr 09, 2020	71.16	76.48	69.45	73.26	939,472	+5.62(+8.32%)
Apr 08, 2020	66.05	68.49	62.92	67.64	910,311	+3.91(+6.13%)
Apr 07, 2020	70.11	72.68	62.26	63.73	1,451,030	-0.54(-0.84%)
Apr 06, 2020	61.12	66.08	60.08	64.27	1,415,190	+6.51(+11.27%)
Apr 03, 2020	58.16	59.85	55.88	57.76	762,088	-0.33(-0.57%)
Apr 02, 2020	59.37	60.59	55.60	58.09	1,186,353	-2.49(-4.12%)
Apr 01, 2020	65.13	66.07	58.87	60.59	950,690	-8.14(-11.85%)
Mar 31, 2020	63.84	71.32	63.31	68.73	1,422,215	+5.47(+8.64%)
Mar 30, 2020	60.43	64.34	57.41	63.26	1,036,772	+2.83(+4.69%)
Mar 27, 2020	67.32	67.46	58.08	60.43	2,028,602	-10.03(-14.23%)
Mar 26, 2020	77.33	78.86	68.38	70.46	1,319,132	-5.80(-7.60%)
Mar 25, 2020	77.68	92.49	75.59	76.25	1,664,582	-2.14(-2.73%)
Mar 24, 2020	72.41	86.91	72.08	78.39	1,469,913	+11.25(+16.75%)
Mar 23, 2020	54.19	67.14	50.54	67.14	1,547,629	+12.77(+23.48%)
Mar 20, 2020	59.47	62.30	53.87	54.38	1,392,802	-3.39(-5.86%)
Mar 19, 2020	45.23	58.35	44.28	57.76	1,651,038	+10.92(+23.31%)
Mar 18, 2020	51.39	52.68	45.85	46.84	1,642,860	-10.46(-18.25%)
Mar 17, 2020	65.25	66.00	56.16	57.30	1,552,235	-6.74(-10.52%)
Mar 16, 2020	73.70	74.72	61.13	64.04	1,385,720	-17.95(-21.90%)
Mar 13, 2020	81.85	82.96	76.63	81.99	942,741	+4.75(+6.15%)
Mar 12, 2020	80.83	84.01	72.68	77.25	1,716,291	-12.91(-14.32%)
Mar 11, 2020	99.83	100.76	89.81	90.15	925,541	-12.47(-12.15%)
Mar 10, 2020	104.42	104.66	98.26	102.62	527,231	+2.52(+2.52%)
Mar 09, 2020	104.31	106.46	98.70	100.11	772,606	-9.37(-8.56%)
Mar 06, 2020	109.58	113.24	107.60	109.48	644,396	-3.86(-3.40%)
Mar 05, 2020	119.09	119.12	112.16	113.34	629,307	-8.22(-6.76%)
Mar 04, 2020	120.08	122.16	119.44	121.55	486,117	+2.65(+2.23%)
Mar 03, 2020	122.88	123.84	118.69	118.90	670,723	-4.40(-3.57%)

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.