Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	82.17	82.90	81.58	82.90	21,810	+0.50(+0.60%)
May 28, 2020	83.15	83.28	82.37	82.40	64,576	+0.09(+0.11%)
May 27, 2020	81.76	82.31	80.85	82.31	36,654	+1.20(+1.48%)
May 26, 2020	81.46	81.72	81.10	81.11	28,727	+1.10(+1.37%)
May 22, 2020	80.02	80.02	79.53	80.02	22,347	+0.17(+0.22%)
May 21, 2020	80.36	80.44	79.82	79.84	21,005	-0.58(-0.72%)
May 20, 2020	80.27	80.74	80.25	80.43	50,602	+0.96(+1.21%)
May 19, 2020	80.26	80.37	79.47	79.47	28,200	-0.76(-0.95%)
May 18, 2020	79.49	80.60	79.49	80.23	19,627	+2.48(+3.19%)
May 15, 2020	77.07	77.75	76.82	77.75	20,199	+0.34(+0.44%)
May 14, 2020	75.69	77.41	75.13	77.41	18,541	+0.99(+1.29%)
May 13, 2020	77.85	77.85	75.82	76.42	44,363	-1.59(-2.04%)
May 12, 2020	79.65	79.65	78.01	78.01	40,183	-1.49(-1.88%)
May 11, 2020	79.21	79.88	78.90	79.50	204,356	+0.03(+0.04%)
May 08, 2020	79.01	79.57	79.01	79.48	55,762	+1.28(+1.64%)
May 07, 2020	77.97	78.81	77.97	78.19	23,296	+0.82(+1.06%)
May 06, 2020	77.94	78.13	77.30	77.37	168,097	-0.60(-0.76%)
May 05, 2020	77.81	78.73	77.81	77.97	24,430	+0.83(+1.07%)
May 04, 2020	76.60	77.20	76.32	77.14	29,501	+0.20(+0.25%)
May 01, 2020	77.44	77.71	76.76	76.94	94,226	-2.12(-2.68%)
Apr 30, 2020	79.45	79.54	78.67	79.07	66,238	-1.08(-1.35%)
Apr 29, 2020	80.17	80.60	79.66	80.15	56,414	+1.73(+2.20%)
Apr 28, 2020	79.60	79.79	78.37	78.42	100,236	-0.24(-0.31%)
Apr 27, 2020	77.80	78.88	77.80	78.67	165,774	+1.33(+1.72%)
Apr 24, 2020	76.98	77.57	76.26	77.33	59,630	+0.93(+1.22%)
Apr 23, 2020	77.09	77.59	76.40	76.40	59,615	-0.14(-0.18%)
Apr 22, 2020	76.32	77.00	75.98	76.54	75,384	+1.94(+2.59%)
Apr 21, 2020	76.14	76.14	74.61	74.61	62,387	-2.69(-3.48%)
Apr 20, 2020	77.90	78.42	77.18	77.30	85,740	-1.55(-1.96%)
Apr 17, 2020	78.38	78.84	77.53	78.84	226,701	+2.30(+3.00%)
Apr 16, 2020	76.78	76.78	75.72	76.54	233,922	+0.25(+0.33%)
Apr 15, 2020	76.36	76.62	75.81	76.29	155,898	-1.91(-2.44%)
Apr 14, 2020	77.58	78.37	77.45	78.20	84,313	+2.17(+2.85%)
Apr 13, 2020	76.72	76.72	75.11	76.03	583,370	-1.10(-1.42%)
Apr 09, 2020	76.94	77.87	76.41	77.13	107,871	+1.38(+1.82%)
Apr 08, 2020	74.14	76.13	73.66	75.75	84,554	+2.41(+3.29%)
Apr 07, 2020	76.05	76.05	73.34	73.34	126,816	-0.10(-0.14%)
Apr 06, 2020	71.04	73.85	71.04	73.44	257,117	+4.64(+6.75%)
Apr 03, 2020	69.63	69.83	68.07	68.80	73,597	-0.99(-1.42%)
Apr 02, 2020	68.08	69.94	68.08	69.79	151,091	+1.48(+2.16%)
Apr 01, 2020	68.77	69.45	67.53	68.32	164,566	-2.77(-3.90%)
Mar 31, 2020	72.46	72.62	70.89	71.09	89,996	-1.45(-1.99%)
Mar 30, 2020	71.01	72.65	70.61	72.53	1,089,530	+2.28(+3.25%)
Mar 27, 2020	69.75	72.41	69.75	70.25	99,168	-2.20(-3.03%)
Mar 26, 2020	68.20	72.45	68.20	72.45	204,697	+4.66(+6.88%)
Mar 25, 2020	67.26	70.50	66.16	67.79	140,064	+0.85(+1.27%)
Mar 24, 2020	64.16	67.01	64.16	66.94	198,047	+5.75(+9.40%)
Mar 23, 2020	62.92	63.02	60.10	61.19	119,136	-2.16(-3.41%)
Mar 20, 2020	66.84	67.53	63.22	63.35	118,508	-3.32(-4.98%)
Mar 19, 2020	66.15	68.32	64.93	66.67	113,333	+0.19(+0.28%)
Mar 18, 2020	66.41	68.37	63.86	66.48	58,857	-3.99(-5.67%)
Mar 17, 2020	67.71	70.79	66.31	70.48	253,381	+4.07(+6.12%)
Mar 16, 2020	66.15	71.25	66.15	66.41	93,394	-8.61(-11.48%)
Mar 13, 2020	73.15	75.02	69.21	75.02	401,831	+6.20(+9.01%)
Mar 12, 2020	70.93	73.13	68.82	68.82	272,977	-7.22(-9.50%)
Mar 11, 2020	77.65	78.04	75.20	76.04	71,291	-3.72(-4.67%)
Mar 10, 2020	78.39	79.85	75.92	79.76	837,143	+3.33(+4.36%)
Mar 09, 2020	77.59	78.86	76.16	76.43	540,864	-5.85(-7.11%)
Mar 06, 2020	81.14	82.65	80.33	82.29	189,956	-1.20(-1.44%)
Mar 05, 2020	84.29	84.92	82.84	83.49	94,595	-2.53(-2.94%)
Mar 04, 2020	84.32	86.02	83.44	86.02	59,371	+3.46(+4.19%)
Mar 03, 2020	84.70	85.75	81.91	82.56	207,400	-2.14(-2.53%)

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.