Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	94.08	94.08	92.91	92.91	4,389	-0.64(-0.68%)
May 28, 2020	91.11	97.98	90.25	93.55	8,448	+3.18(+3.52%)
May 27, 2020	85.87	90.60	84.36	90.36	18,291	+5.71(+6.74%)
May 26, 2020	85.93	86.42	82.93	84.66	8,723	-0.64(-0.74%)
May 22, 2020	82.59	85.29	82.59	85.29	2,890	+1.79(+2.15%)
May 21, 2020	83.19	85.93	83.12	83.50	7,959	-0.47(-0.56%)
May 20, 2020	81.98	83.97	81.07	83.97	9,160	+3.18(+3.93%)
May 19, 2020	82.67	82.67	79.63	80.79	14,287	-3.21(-3.82%)
May 18, 2020	81.26	84.00	80.09	84.00	18,147	+4.35(+5.46%)
May 15, 2020	76.53	80.45	76.53	79.65	11,670	+3.62(+4.77%)
May 14, 2020	75.67	76.64	75.07	76.03	8,065	-0.65(-0.85%)
May 13, 2020	75.68	77.22	75.55	76.68	7,822	-0.24(-0.32%)
May 12, 2020	78.15	78.15	76.51	76.92	11,627	-1.20(-1.54%)
May 11, 2020	79.95	83.12	78.13	78.13	13,620	-2.38(-2.96%)
May 08, 2020	76.42	82.09	76.42	80.51	8,458	+5.55(+7.40%)
May 07, 2020	75.28	76.28	72.55	74.96	9,685	+0.24(+0.32%)
May 06, 2020	76.14	76.14	74.58	74.72	6,156	-1.05(-1.38%)
May 05, 2020	77.80	79.12	75.67	75.77	5,063	-1.57(-2.03%)
May 04, 2020	75.65	78.93	75.36	77.33	6,070	+1.00(+1.31%)
May 01, 2020	77.52	77.52	75.33	76.33	10,385	-1.19(-1.53%)
Apr 30, 2020	81.15	82.94	77.52	77.52	8,125	-5.84(-7.00%)
Apr 29, 2020	81.11	87.40	81.11	83.36	13,802	+3.54(+4.43%)
Apr 28, 2020	81.27	82.08	78.44	79.82	7,081	-0.12(-0.15%)
Apr 27, 2020	76.72	82.76	76.72	79.94	8,389	+4.98(+6.64%)
Apr 24, 2020	75.53	77.61	74.57	74.96	8,993	-1.62(-2.11%)
Apr 23, 2020	74.81	76.63	73.83	76.58	9,508	+0.21(+0.28%)
Apr 22, 2020	77.23	77.83	76.36	76.36	7,114	+0.34(+0.44%)
Apr 21, 2020	75.84	77.47	75.84	76.03	11,713	-0.80(-1.05%)
Apr 20, 2020	80.92	83.12	76.83	76.83	5,465	-5.36(-6.52%)
Apr 17, 2020	78.50	82.53	78.50	82.19	9,529	+5.60(+7.32%)
Apr 16, 2020	77.08	79.74	75.69	76.59	13,214	-0.28(-0.36%)
Apr 15, 2020	76.59	79.89	75.48	76.87	10,434	-1.06(-1.37%)
Apr 14, 2020	84.99	84.99	77.82	77.93	16,905	-6.17(-7.34%)
Apr 13, 2020	81.73	84.29	79.73	84.11	10,697	+1.26(+1.52%)
Apr 09, 2020	82.36	84.13	78.65	82.84	15,203	+4.09(+5.19%)
Apr 08, 2020	74.88	78.75	73.09	78.75	30,722	+3.66(+4.88%)
Apr 07, 2020	77.06	77.77	73.83	75.09	19,737	-1.98(-2.57%)
Apr 06, 2020	74.95	78.08	74.25	77.07	22,050	+3.39(+4.60%)
Apr 03, 2020	83.12	86.40	73.25	73.68	19,058	-9.06(-10.95%)
Apr 02, 2020	72.17	82.94	72.17	82.74	21,391	+9.89(+13.58%)
Apr 01, 2020	85.41	85.41	72.85	72.85	10,162	-14.99(-17.07%)
Mar 31, 2020	82.40	91.54	79.69	87.84	40,948	+4.27(+5.11%)
Mar 30, 2020	76.59	83.57	75.42	83.57	12,041	+9.85(+13.37%)
Mar 27, 2020	76.03	78.31	73.72	73.72	9,207	-3.33(-4.33%)
Mar 26, 2020	74.47	79.43	74.47	77.05	32,633	+2.90(+3.92%)
Mar 25, 2020	72.83	77.25	72.83	74.15	17,687	+1.35(+1.86%)
Mar 24, 2020	76.87	80.05	70.99	72.80	42,521	-2.02(-2.70%)
Mar 23, 2020	72.66	79.55	72.66	74.81	14,271	+2.85(+3.96%)
Mar 20, 2020	74.92	78.85	71.06	71.96	44,433	-3.41(-4.52%)
Mar 19, 2020	73.14	75.37	71.45	75.37	31,899	+2.08(+2.84%)
Mar 18, 2020	73.90	76.02	70.36	73.29	48,877	-2.37(-3.14%)
Mar 17, 2020	76.11	76.59	73.74	75.66	59,470	+0.75(+1.00%)
Mar 16, 2020	79.00	81.03	74.91	74.92	27,022	-6.57(-8.06%)
Mar 13, 2020	85.32	85.32	73.18	81.48	12,205	-1.46(-1.76%)
Mar 12, 2020	79.84	85.31	76.51	82.94	15,507	+0.54(+0.66%)
Mar 11, 2020	78.53	82.63	78.22	82.40	8,195	+2.43(+3.04%)
Mar 10, 2020	78.54	86.21	75.96	79.97	26,929	+2.45(+3.16%)
Mar 09, 2020	77.79	82.51	76.86	77.52	26,473	-2.55(-3.19%)
Mar 06, 2020	75.67	81.04	75.67	80.07	20,944	+3.07(+3.99%)
Mar 05, 2020	77.69	80.20	76.72	77.00	11,660	-1.77(-2.25%)
Mar 04, 2020	79.23	79.45	77.42	78.77	12,969	+0.51(+0.65%)
Mar 03, 2020	80.46	83.11	77.83	78.25	29,938	-1.87(-2.34%)

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.