Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	107.78	108.88	106.26	107.58	260,273	-1.51(-1.39%)
May 28, 2020	111.89	112.03	108.07	109.10	180,640	-2.15(-1.93%)
May 27, 2020	111.42	112.54	110.07	111.25	240,699	+2.50(+2.30%)
May 26, 2020	106.43	109.33	106.43	108.75	258,600	+6.19(+6.04%)
May 22, 2020	102.78	103.38	101.78	102.56	189,923	-0.80(-0.78%)
May 21, 2020	100.33	104.34	100.11	103.36	287,975	+2.40(+2.38%)
May 20, 2020	100.92	102.78	100.43	100.96	174,062	+2.17(+2.20%)
May 19, 2020	100.07	101.58	98.65	98.79	166,046	-1.91(-1.89%)
May 18, 2020	99.44	101.67	99.09	100.69	164,320	+5.23(+5.48%)
May 15, 2020	94.07	96.26	93.80	95.46	142,712	+0.02(+0.02%)
May 14, 2020	91.86	95.58	89.60	95.44	196,648	+1.79(+1.91%)
May 13, 2020	95.99	97.45	92.74	93.65	229,981	-3.94(-4.04%)
May 12, 2020	101.57	102.47	97.37	97.59	278,262	-3.22(-3.19%)
May 11, 2020	101.26	103.13	99.90	100.81	250,851	-1.73(-1.69%)
May 08, 2020	100.66	102.77	99.65	102.54	217,779	+3.30(+3.33%)
May 07, 2020	96.55	100.29	96.55	99.24	286,329	+4.26(+4.49%)
May 06, 2020	97.48	97.94	94.46	94.98	254,823	-1.30(-1.35%)
May 05, 2020	97.53	98.95	95.90	96.28	226,937	+0.43(+0.45%)
May 04, 2020	92.01	96.14	91.29	95.84	212,675	+1.50(+1.59%)
May 01, 2020	95.49	96.05	92.80	94.34	257,433	-3.66(-3.73%)
Apr 30, 2020	97.99	106.82	96.64	98.00	433,364	-1.84(-1.84%)
Apr 29, 2020	98.29	99.89	97.00	99.84	228,910	+4.67(+4.91%)
Apr 28, 2020	94.56	96.93	94.56	95.17	272,287	+3.03(+3.29%)
Apr 27, 2020	91.22	94.02	91.22	92.15	318,768	+1.55(+1.71%)
Apr 24, 2020	89.99	91.18	88.83	90.60	335,044	+1.41(+1.58%)
Apr 23, 2020	91.11	92.70	89.07	89.19	173,108	-0.71(-0.79%)
Apr 22, 2020	89.77	90.72	87.81	89.90	241,820	+3.13(+3.61%)
Apr 21, 2020	88.14	88.61	86.55	86.77	241,121	-4.06(-4.48%)
Apr 20, 2020	89.81	92.49	89.60	90.84	242,880	-1.00(-1.09%)
Apr 17, 2020	91.24	93.66	89.84	91.84	256,584	+5.09(+5.87%)
Apr 16, 2020	84.89	86.81	84.65	86.74	285,558	+1.10(+1.29%)
Apr 15, 2020	89.33	89.51	85.43	85.64	217,800	-7.61(-8.16%)
Apr 14, 2020	94.90	97.22	92.15	93.25	254,868	+1.10(+1.20%)
Apr 13, 2020	95.09	95.51	91.18	92.15	209,115	-4.19(-4.35%)
Apr 09, 2020	94.30	98.67	94.02	96.33	312,248	+4.37(+4.75%)
Apr 08, 2020	84.81	92.59	83.84	91.97	262,853	+8.91(+10.73%)
Apr 07, 2020	84.82	87.74	82.80	83.05	348,951	+0.91(+1.11%)
Apr 06, 2020	79.91	83.96	79.64	82.14	422,426	+6.04(+7.93%)
Apr 03, 2020	76.93	79.52	74.03	76.10	529,285	-1.95(-2.50%)
Apr 02, 2020	78.11	81.05	76.80	78.06	529,306	-1.32(-1.66%)
Apr 01, 2020	79.63	81.49	78.42	79.38	280,549	-4.07(-4.88%)
Mar 31, 2020	85.20	87.12	82.55	83.45	474,107	-2.10(-2.46%)
Mar 30, 2020	84.70	87.12	80.27	85.55	436,258	+0.71(+0.83%)
Mar 27, 2020	78.86	89.68	77.97	84.85	523,666	+1.77(+2.13%)
Mar 26, 2020	76.25	83.07	75.85	83.07	435,565	+6.82(+8.94%)
Mar 25, 2020	75.55	80.03	74.35	76.25	405,740	+1.20(+1.60%)
Mar 24, 2020	67.54	75.23	66.31	75.06	507,239	+11.41(+17.93%)
Mar 23, 2020	59.35	66.40	57.72	63.64	593,746	+4.84(+8.23%)
Mar 20, 2020	67.40	68.32	57.94	58.81	891,261	-8.19(-12.22%)
Mar 19, 2020	68.44	70.33	64.53	66.99	524,996	-2.60(-3.74%)
Mar 18, 2020	77.23	79.79	67.91	69.60	628,720	-13.83(-16.57%)
Mar 17, 2020	81.89	85.82	78.53	83.42	574,569	+3.23(+4.02%)
Mar 16, 2020	81.00	87.83	80.17	80.20	399,906	-12.91(-13.87%)
Mar 13, 2020	89.56	94.20	86.19	93.11	332,075	+8.85(+10.50%)
Mar 12, 2020	84.71	87.45	78.73	84.26	703,123	-7.20(-7.87%)
Mar 11, 2020	94.19	94.49	90.35	91.46	335,760	-5.61(-5.78%)
Mar 10, 2020	97.88	97.88	93.10	97.07	292,133	+3.25(+3.47%)
Mar 09, 2020	93.97	95.96	87.71	93.82	433,120	-10.07(-9.70%)
Mar 06, 2020	101.59	105.72	100.62	103.89	518,364	-1.92(-1.82%)
Mar 05, 2020	107.08	107.08	105.04	105.81	378,265	-4.81(-4.35%)
Mar 04, 2020	108.32	110.75	107.11	110.62	195,732	+4.03(+3.78%)
Mar 03, 2020	109.17	111.58	105.13	106.60	290,321	-3.03(-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.