Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	108.93	111.76	107.19	111.13	906,829	+2.62(+2.42%)
May 28, 2020	110.28	111.46	107.65	108.51	710,246	-0.72(-0.66%)
May 27, 2020	108.13	109.90	104.00	109.23	1,041,414	+0.79(+0.73%)
May 26, 2020	113.67	113.67	108.00	108.44	1,038,278	-2.03(-1.84%)
May 22, 2020	111.35	111.35	108.97	110.47	600,566	-0.02(-0.02%)
May 21, 2020	112.01	112.42	109.81	110.49	573,794	-1.28(-1.14%)
May 20, 2020	112.25	112.98	110.50	111.76	439,062	+1.52(+1.38%)
May 19, 2020	111.00	113.00	110.09	110.24	590,170	-0.50(-0.45%)
May 18, 2020	118.47	119.37	110.60	110.74	804,988	-5.00(-4.32%)
May 15, 2020	110.51	115.88	110.51	115.75	725,551	+4.65(+4.18%)
May 14, 2020	107.08	112.08	106.43	111.10	517,024	+1.60(+1.46%)
May 13, 2020	111.24	113.17	108.19	109.49	729,819	-2.08(-1.86%)
May 12, 2020	116.01	116.19	111.33	111.57	502,039	-3.69(-3.20%)
May 11, 2020	113.77	115.91	113.06	115.26	581,359	-0.97(-0.84%)
May 08, 2020	113.28	116.97	112.14	116.24	602,102	+4.15(+3.70%)
May 07, 2020	113.10	115.15	110.57	112.09	708,498	+0.02(+0.02%)
May 06, 2020	110.56	115.57	107.94	112.07	1,218,836	+1.86(+1.69%)
May 05, 2020	111.51	112.91	109.89	110.21	865,424	+0.70(+0.64%)
May 04, 2020	106.23	109.69	105.27	109.51	488,246	+1.81(+1.68%)
May 01, 2020	103.98	107.90	103.79	107.71	562,489	+0.84(+0.78%)
Apr 30, 2020	105.78	107.74	104.71	106.87	712,574	-0.78(-0.72%)
Apr 29, 2020	106.61	110.00	105.74	107.64	828,429	+2.33(+2.22%)
Apr 28, 2020	104.41	105.83	102.51	105.31	547,497	+2.30(+2.23%)
Apr 27, 2020	105.87	106.62	102.73	103.01	646,977	-0.87(-0.83%)
Apr 24, 2020	100.00	104.34	98.93	103.88	600,456	+4.18(+4.20%)
Apr 23, 2020	103.76	104.23	99.61	99.70	684,848	-2.77(-2.70%)
Apr 22, 2020	98.29	103.50	98.29	102.47	570,441	+4.53(+4.62%)
Apr 21, 2020	100.02	101.45	95.99	97.94	496,394	-1.71(-1.72%)
Apr 20, 2020	96.49	100.94	94.78	99.65	630,347	+2.01(+2.06%)
Apr 17, 2020	95.72	98.31	92.71	97.64	588,056	+3.97(+4.24%)
Apr 16, 2020	92.92	94.32	91.25	93.66	650,774	+1.38(+1.49%)
Apr 15, 2020	88.46	93.99	87.60	92.29	487,010	-0.56(-0.61%)
Apr 14, 2020	92.47	93.51	90.22	92.85	464,940	+1.90(+2.08%)
Apr 13, 2020	90.96	91.24	86.87	90.96	409,770	+0.04(+0.04%)
Apr 09, 2020	88.84	92.52	87.97	90.92	1,001,199	+3.05(+3.47%)
Apr 08, 2020	85.38	89.98	84.10	87.87	1,145,614	+3.75(+4.45%)
Apr 07, 2020	83.31	88.58	80.23	84.12	1,943,336	+6.96(+9.02%)
Apr 06, 2020	74.59	77.83	73.37	77.16	644,007	+6.40(+9.04%)
Apr 03, 2020	72.70	73.26	67.44	70.76	874,239	-1.73(-2.39%)
Apr 02, 2020	71.21	75.03	70.31	72.49	864,653	-0.20(-0.28%)
Apr 01, 2020	68.48	73.25	66.78	72.69	843,674	+0.06(+0.09%)
Mar 31, 2020	72.87	75.47	71.05	72.63	617,190	-0.75(-1.02%)
Mar 30, 2020	69.92	75.66	68.99	73.38	1,050,208	+2.70(+3.82%)
Mar 27, 2020	65.76	73.70	62.46	70.68	977,387	+2.01(+2.93%)
Mar 26, 2020	68.42	70.65	65.35	68.67	975,376	+1.21(+1.80%)
Mar 25, 2020	65.94	70.04	64.20	67.45	1,459,985	+1.59(+2.41%)
Mar 24, 2020	61.53	71.09	60.63	65.87	1,325,395	+8.68(+15.17%)
Mar 23, 2020	51.94	59.85	51.91	57.19	1,036,526	+5.72(+11.12%)
Mar 20, 2020	53.84	60.16	49.49	51.47	1,311,633	-0.73(-1.40%)
Mar 19, 2020	42.73	53.04	40.34	52.20	1,948,864	+6.89(+15.20%)
Mar 18, 2020	54.59	56.08	40.38	45.31	1,903,409	-12.22(-21.24%)
Mar 17, 2020	53.00	59.40	48.80	57.53	1,923,650	+5.10(+9.73%)
Mar 16, 2020	56.33	56.48	50.52	52.43	1,292,166	-9.61(-15.50%)
Mar 13, 2020	65.34	66.41	58.04	62.04	971,133	-0.16(-0.26%)
Mar 12, 2020	60.80	63.34	58.25	62.21	1,177,728	-3.02(-4.62%)
Mar 11, 2020	67.58	67.61	63.79	65.22	761,299	-4.17(-6.01%)
Mar 10, 2020	70.44	71.72	66.20	69.40	647,961	+0.89(+1.30%)
Mar 09, 2020	67.60	69.84	67.48	68.50	827,712	-3.75(-5.20%)
Mar 06, 2020	70.31	73.73	69.66	72.26	630,962	-0.21(-0.29%)
Mar 05, 2020	74.80	75.20	71.57	72.47	594,547	-3.77(-4.95%)
Mar 04, 2020	75.33	76.52	74.25	76.24	369,682	+1.75(+2.35%)
Mar 03, 2020	77.12	77.66	73.09	74.49	549,325	-2.68(-3.48%)

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.