Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	108.14	109.24	106.61	107.94	259,417	-1.52(-1.39%)
May 28, 2020	112.26	112.40	108.43	109.46	180,046	-2.16(-1.93%)
May 27, 2020	111.78	112.91	110.44	111.61	239,907	+2.51(+2.30%)
May 26, 2020	106.78	109.69	106.78	109.11	257,750	+6.21(+6.04%)
May 22, 2020	103.12	103.72	102.12	102.89	189,299	-0.81(-0.78%)
May 21, 2020	100.66	104.69	100.44	103.70	287,028	+2.41(+2.38%)
May 20, 2020	101.25	103.12	100.76	101.29	173,489	+2.18(+2.20%)
May 19, 2020	100.40	101.91	98.98	99.11	165,500	-1.91(-1.89%)
May 18, 2020	99.77	102.00	99.42	101.02	163,779	+5.25(+5.48%)
May 15, 2020	94.38	96.58	94.11	95.77	142,242	+0.02(+0.02%)
May 14, 2020	92.17	95.89	89.90	95.75	196,002	+1.80(+1.91%)
May 13, 2020	96.31	97.77	93.05	93.96	229,225	-3.96(-4.04%)
May 12, 2020	101.90	102.80	97.69	97.91	277,346	-3.23(-3.19%)
May 11, 2020	101.59	103.47	100.23	101.14	250,027	-1.74(-1.69%)
May 08, 2020	101.00	103.11	99.98	102.88	217,062	+3.31(+3.33%)
May 07, 2020	96.87	100.62	96.87	99.57	285,388	+4.28(+4.49%)
May 06, 2020	97.80	98.27	94.77	95.29	253,985	-1.31(-1.35%)
May 05, 2020	97.85	99.27	96.22	96.60	226,191	+0.44(+0.45%)
May 04, 2020	92.32	96.45	91.59	96.16	211,976	+1.50(+1.59%)
May 01, 2020	95.80	96.37	93.10	94.66	256,586	-3.67(-3.73%)
Apr 30, 2020	98.32	107.17	96.96	98.33	431,939	-1.85(-1.84%)
Apr 29, 2020	98.61	100.22	97.32	100.17	228,158	+4.68(+4.91%)
Apr 28, 2020	94.87	97.25	94.87	95.49	271,392	+3.04(+3.29%)
Apr 27, 2020	91.52	94.33	91.52	92.45	317,720	+1.55(+1.71%)
Apr 24, 2020	90.28	91.49	89.12	90.90	333,942	+1.41(+1.58%)
Apr 23, 2020	91.41	93.01	89.37	89.49	172,539	-0.71(-0.79%)
Apr 22, 2020	90.07	91.02	88.10	90.20	241,025	+3.14(+3.61%)
Apr 21, 2020	88.43	88.91	86.84	87.06	240,328	-4.08(-4.48%)
Apr 20, 2020	90.10	92.80	89.90	91.14	242,082	-1.00(-1.09%)
Apr 17, 2020	91.54	93.96	90.14	92.14	255,741	+5.11(+5.87%)
Apr 16, 2020	85.17	87.09	84.93	87.03	284,619	+1.11(+1.29%)
Apr 15, 2020	89.62	89.80	85.71	85.92	217,084	-7.64(-8.16%)
Apr 14, 2020	95.21	97.54	92.45	93.56	254,030	+1.11(+1.20%)
Apr 13, 2020	95.40	95.83	91.48	92.45	208,427	-4.20(-4.35%)
Apr 09, 2020	94.61	99.00	94.33	96.65	311,222	+4.38(+4.75%)
Apr 08, 2020	85.09	92.89	84.11	92.27	261,988	+8.94(+10.73%)
Apr 07, 2020	85.10	88.03	83.07	83.33	347,803	+0.92(+1.11%)
Apr 06, 2020	80.18	84.23	79.91	82.41	421,037	+6.06(+7.93%)
Apr 03, 2020	77.19	79.78	74.27	76.35	527,545	-1.96(-2.50%)
Apr 02, 2020	78.37	81.31	77.05	78.31	527,566	-1.32(-1.66%)
Apr 01, 2020	79.89	81.76	78.68	79.64	279,626	-4.09(-4.88%)
Mar 31, 2020	85.49	87.41	82.83	83.73	472,548	-2.11(-2.46%)
Mar 30, 2020	84.98	87.41	80.54	85.84	434,824	+0.71(+0.83%)
Mar 27, 2020	79.12	89.98	78.23	85.13	521,944	+1.78(+2.13%)
Mar 26, 2020	76.51	83.35	76.10	83.35	434,133	+6.84(+8.94%)
Mar 25, 2020	75.80	80.29	74.59	76.51	404,405	+1.20(+1.60%)
Mar 24, 2020	67.76	75.48	66.53	75.30	505,571	+11.45(+17.93%)
Mar 23, 2020	59.55	66.62	57.91	63.85	591,794	+4.85(+8.23%)
Mar 20, 2020	67.62	68.55	58.13	59.00	888,330	-8.21(-12.22%)
Mar 19, 2020	68.66	70.56	64.74	67.21	523,270	-2.61(-3.74%)
Mar 18, 2020	77.48	80.05	68.13	69.83	626,653	-13.87(-16.57%)
Mar 17, 2020	82.16	86.11	78.79	83.70	572,680	+3.24(+4.02%)
Mar 16, 2020	81.27	88.12	80.43	80.46	398,591	-12.95(-13.87%)
Mar 13, 2020	89.86	94.51	86.47	93.42	330,983	+8.88(+10.50%)
Mar 12, 2020	84.99	87.74	78.99	84.54	700,810	-7.22(-7.87%)
Mar 11, 2020	94.50	94.80	90.65	91.76	334,656	-5.63(-5.78%)
Mar 10, 2020	98.20	98.20	93.41	97.39	291,172	+3.26(+3.47%)
Mar 09, 2020	94.28	96.27	88.00	94.13	431,696	-10.11(-9.70%)
Mar 06, 2020	101.92	106.07	100.95	104.23	516,660	-1.93(-1.82%)
Mar 05, 2020	107.43	107.43	105.39	106.16	377,021	-4.83(-4.35%)
Mar 04, 2020	108.68	111.11	107.46	110.99	195,089	+4.04(+3.78%)
Mar 03, 2020	109.53	111.94	105.48	106.95	289,366	-3.04(-2.76%)

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.