Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.86	80.99	79.94	80.87	740,600	+0.16(+0.20%)
May 28, 2020	80.70	81.54	80.64	80.71	2,401,648	+1.12(+1.41%)
May 27, 2020	79.75	79.85	78.89	79.59	2,293,507	+0.03(+0.04%)
May 26, 2020	79.97	80.08	79.56	79.56	348,600	+1.75(+2.25%)
May 22, 2020	77.49	77.89	77.14	77.81	441,800	-0.21(-0.27%)
May 21, 2020	78.53	78.83	77.72	78.02	448,710	-0.75(-0.95%)
May 20, 2020	78.66	79.13	78.43	78.77	522,258	+1.71(+2.22%)
May 19, 2020	77.49	77.86	77.01	77.06	457,091	-0.98(-1.26%)
May 18, 2020	77.01	78.17	76.90	78.04	595,019	+2.63(+3.49%)
May 15, 2020	75.21	75.59	74.83	75.41	342,800	+0.10(+0.13%)
May 14, 2020	74.41	75.42	74.01	75.31	418,148	-0.58(-0.76%)
May 13, 2020	76.91	76.91	75.59	75.89	371,139	-0.38(-0.50%)
May 12, 2020	77.28	77.47	76.24	76.27	676,204	-0.80(-1.04%)
May 11, 2020	76.48	77.24	76.38	77.07	637,717	+0.32(+0.42%)
May 08, 2020	76.58	76.95	76.48	76.75	411,800	+0.91(+1.20%)
May 07, 2020	75.78	76.11	75.35	75.84	531,430	+1.32(+1.77%)
May 06, 2020	75.36	75.45	74.46	74.52	748,795	-0.24(-0.32%)
May 05, 2020	74.99	75.35	74.61	74.76	1,099,202	+0.07(+0.09%)
May 04, 2020	74.15	74.69	73.87	74.69	895,061	+0.07(+0.09%)
May 01, 2020	75.19	75.23	74.37	74.62	801,900	-1.41(-1.85%)
Apr 30, 2020	76.71	76.74	75.65	76.03	843,347	-1.18(-1.53%)
Apr 29, 2020	77.37	77.52	76.87	77.21	748,335	+1.16(+1.53%)
Apr 28, 2020	77.04	77.04	75.91	76.05	791,534	+0.32(+0.42%)
Apr 27, 2020	75.48	75.89	75.22	75.73	1,097,231	+0.84(+1.12%)
Apr 24, 2020	74.57	74.99	74.08	74.89	888,400	+0.96(+1.30%)
Apr 23, 2020	74.35	75.34	73.75	73.93	778,211	-0.60(-0.81%)
Apr 22, 2020	74.59	74.74	74.20	74.53	766,859	+1.27(+1.73%)
Apr 21, 2020	73.85	74.18	73.06	73.26	965,101	-1.38(-1.85%)
Apr 20, 2020	74.97	75.84	74.64	74.64	1,068,669	-1.03(-1.36%)
Apr 17, 2020	75.57	75.72	74.87	75.67	870,400	+1.81(+2.45%)
Apr 16, 2020	73.87	73.99	73.13	73.86	1,313,934	+0.35(+0.48%)
Apr 15, 2020	73.54	73.97	73.21	73.51	1,486,450	-1.86(-2.47%)
Apr 14, 2020	75.08	75.71	74.60	75.37	2,194,347	+1.59(+2.16%)
Apr 13, 2020	74.21	74.39	73.08	73.78	5,321,106	-0.45(-0.61%)
Apr 09, 2020	73.79	74.69	73.42	74.23	21,644,500	+1.48(+2.03%)
Apr 08, 2020	72.28	73.01	71.83	72.75	498,930	+0.96(+1.34%)
Apr 07, 2020	73.62	73.77	71.67	71.79	686,509	+0.11(+0.15%)
Apr 06, 2020	70.42	71.89	69.59	71.68	463,547	+3.33(+4.87%)
Apr 03, 2020	68.39	68.85	67.80	68.35	657,400	-1.07(-1.54%)
Apr 02, 2020	68.17	69.61	68.03	69.42	790,037	+1.15(+1.68%)
Apr 01, 2020	68.49	69.64	68.21	68.27	906,359	-2.84(-3.99%)
Mar 31, 2020	70.85	71.70	70.26	71.11	630,493	-0.73(-1.02%)
Mar 30, 2020	70.52	71.94	70.23	71.84	668,647	+1.62(+2.31%)
Mar 27, 2020	69.35	71.34	69.02	70.22	576,800	-1.62(-2.26%)
Mar 26, 2020	68.99	71.98	68.55	71.84	793,716	+3.29(+4.80%)
Mar 25, 2020	67.34	69.51	66.25	68.55	607,668	+1.73(+2.59%)
Mar 24, 2020	66.07	67.46	65.55	66.82	888,669	+4.66(+7.50%)
Mar 23, 2020	63.20	63.52	61.66	62.16	847,287	-0.63(-1.00%)
Mar 20, 2020	64.95	65.97	62.68	62.79	884,800	-0.92(-1.44%)
Mar 19, 2020	62.67	65.26	62.22	63.71	776,921	+1.10(+1.76%)
Mar 18, 2020	62.14	64.19	61.00	62.61	974,992	-3.34(-5.06%)
Mar 17, 2020	64.19	66.07	62.79	65.95	841,876	+3.20(+5.10%)
Mar 16, 2020	61.77	65.06	60.13	62.75	754,419	-7.04(-10.09%)
Mar 13, 2020	69.60	70.35	65.91	69.79	868,300	+4.19(+6.39%)
Mar 12, 2020	67.35	68.00	64.90	65.60	554,391	-7.65(-10.44%)
Mar 11, 2020	74.92	75.19	72.67	73.25	651,522	-3.75(-4.87%)
Mar 10, 2020	77.15	77.32	74.59	77.00	590,502	+2.64(+3.55%)
Mar 09, 2020	73.85	76.52	73.82	74.36	675,531	-5.16(-6.49%)
Mar 06, 2020	79.28	79.88	78.70	79.52	247,800	-1.01(-1.25%)
Mar 05, 2020	80.79	81.49	80.23	80.53	244,954	-1.96(-2.38%)
Mar 04, 2020	81.36	82.53	80.89	82.49	529,878	+2.55(+3.19%)
Mar 03, 2020	81.01	81.95	79.41	79.94	440,137	-0.36(-0.45%)

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.