Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	81.67	82.22	81.49	82.06	12,618,991	+0.39(+0.47%)
May 28, 2020	81.77	82.13	81.56	81.68	16,113,282	+0.05(+0.06%)
May 27, 2020	81.96	81.98	81.21	81.63	7,759,121	+0.24(+0.30%)
May 26, 2020	81.28	81.66	80.62	81.39	9,826,594	+0.69(+0.86%)
May 22, 2020	80.43	80.78	80.24	80.69	7,552,951	+0.27(+0.33%)
May 21, 2020	80.45	80.64	80.23	80.43	11,978,222	-0.02(-0.02%)
May 20, 2020	80.04	80.63	79.95	80.45	11,974,127	+0.87(+1.09%)
May 19, 2020	79.46	79.82	79.29	79.58	11,723,663	+0.10(+0.12%)
May 18, 2020	79.37	79.53	79.07	79.48	10,794,282	+1.33(+1.70%)
May 15, 2020	77.82	78.28	77.64	78.15	11,135,172	+0.04(+0.05%)
May 14, 2020	78.00	78.36	77.46	78.11	11,356,301	-0.22(-0.28%)
May 13, 2020	78.86	78.91	78.17	78.33	11,153,586	-0.47(-0.59%)
May 12, 2020	79.38	79.40	78.78	78.80	10,015,672	-0.04(-0.05%)
May 11, 2020	79.00	79.16	78.83	78.84	4,825,859	-0.34(-0.43%)
May 08, 2020	78.75	79.19	78.67	79.17	10,658,421	+0.76(+0.97%)
May 07, 2020	78.76	79.03	78.36	78.41	5,668,842	+0.20(+0.26%)
May 06, 2020	78.63	78.76	78.21	78.21	8,668,090	-0.30(-0.38%)
May 05, 2020	78.24	78.62	78.18	78.51	8,842,829	+0.60(+0.77%)
May 04, 2020	77.87	78.08	77.60	77.90	7,052,805	-0.11(-0.14%)
May 01, 2020	78.72	78.84	77.96	78.02	9,239,104	-1.25(-1.58%)
Apr 30, 2020	78.82	79.38	78.41	79.26	12,955,184	+0.18(+0.23%)
Apr 29, 2020	78.30	79.18	78.13	79.08	8,399,449	+1.31(+1.69%)
Apr 28, 2020	77.96	78.04	77.35	77.77	6,140,301	+0.14(+0.18%)
Apr 27, 2020	77.58	77.84	77.50	77.63	6,141,441	+0.30(+0.38%)
Apr 24, 2020	77.94	78.09	77.19	77.34	7,972,756	-0.51(-0.66%)
Apr 23, 2020	78.14	78.43	77.63	77.85	11,457,429	-0.14(-0.18%)
Apr 22, 2020	78.02	78.24	77.75	77.99	7,078,714	+0.76(+0.98%)
Apr 21, 2020	77.88	77.95	77.12	77.23	17,586,992	-1.67(-2.12%)
Apr 20, 2020	79.35	79.75	78.70	78.90	10,301,788	-1.24(-1.55%)
Apr 17, 2020	80.27	80.35	79.83	80.15	9,250,971	+0.42(+0.52%)
Apr 16, 2020	79.63	79.78	78.90	79.73	7,495,377	-0.06(-0.07%)
Apr 15, 2020	79.32	79.85	78.96	79.79	12,914,879	-0.78(-0.97%)
Apr 14, 2020	80.99	81.08	80.03	80.57	12,808,880	+0.20(+0.25%)
Apr 13, 2020	81.02	81.06	79.38	80.37	11,492,319	-0.98(-1.21%)
Apr 09, 2020	80.45	82.83	80.04	81.35	18,097,150	+5.11(+6.71%)
Apr 08, 2020	74.93	76.54	74.87	76.24	7,935,274	+1.70(+2.29%)
Apr 07, 2020	75.29	75.60	74.22	74.53	8,756,461	+0.26(+0.34%)
Apr 06, 2020	73.86	74.40	73.65	74.28	9,233,201	+1.81(+2.50%)
Apr 03, 2020	73.97	74.03	72.20	72.47	9,538,697	-1.45(-1.96%)
Apr 02, 2020	73.45	75.17	73.07	73.92	7,960,015	+0.50(+0.68%)
Apr 01, 2020	74.17	74.18	73.18	73.42	8,416,122	-2.04(-2.71%)
Mar 31, 2020	75.53	76.07	75.32	75.47	8,495,890	-0.49(-0.64%)
Mar 30, 2020	75.29	76.46	74.86	75.95	9,696,128	+0.77(+1.03%)
Mar 27, 2020	73.53	76.45	73.28	75.18	33,765,612	+0.49(+0.65%)
Mar 26, 2020	71.96	74.75	71.96	74.69	13,975,666	+2.98(+4.15%)
Mar 25, 2020	70.17	73.55	70.17	71.71	13,112,095	+1.66(+2.37%)
Mar 24, 2020	68.75	70.23	68.50	70.06	14,454,942	+2.69(+4.00%)
Mar 23, 2020	68.95	69.04	66.26	67.36	7,305,633	-1.25(-1.82%)
Mar 20, 2020	70.20	70.77	68.40	68.62	7,168,512	-1.54(-2.19%)
Mar 19, 2020	70.51	71.50	69.73	70.15	10,570,983	-1.63(-2.27%)
Mar 18, 2020	72.82	73.58	70.57	71.79	8,659,080	-3.20(-4.27%)
Mar 17, 2020	74.45	77.18	73.50	74.99	15,125,912	+0.53(+0.72%)
Mar 16, 2020	74.47	76.45	72.49	74.45	12,391,821	-4.55(-5.76%)
Mar 13, 2020	77.07	79.05	77.07	79.00	14,280,908	+2.46(+3.22%)
Mar 12, 2020	75.34	79.21	75.12	76.54	15,683,161	-3.23(-4.05%)
Mar 11, 2020	80.64	80.67	79.13	79.77	17,786,228	-1.80(-2.21%)
Mar 10, 2020	81.37	81.93	80.13	81.58	21,585,848	+1.35(+1.68%)
Mar 09, 2020	81.65	81.65	78.52	80.23	21,810,204	-3.92(-4.66%)
Mar 06, 2020	83.78	84.28	83.46	84.15	19,122,770	-1.08(-1.27%)
Mar 05, 2020	85.66	85.72	85.05	85.23	19,652,470	-1.12(-1.29%)
Mar 04, 2020	85.73	86.41	85.72	86.35	15,829,391	+1.13(+1.33%)
Mar 03, 2020	85.53	86.33	84.94	85.22	27,008,066	-0.34(-0.40%)

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.