Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	91.26	91.83	90.42	91.35	1,363,349	-0.15(-0.16%)
May 28, 2020	88.91	91.84	88.58	91.50	922,914	+2.96(+3.35%)
May 27, 2020	90.27	90.33	86.73	88.54	1,379,385	-0.83(-0.92%)
May 26, 2020	89.92	90.10	88.53	89.36	1,136,133	+0.27(+0.31%)
May 22, 2020	88.33	89.10	87.80	89.09	416,499	+0.56(+0.64%)
May 21, 2020	89.27	89.70	88.11	88.53	669,939	-0.94(-1.05%)
May 20, 2020	89.39	90.19	89.14	89.47	591,753	+0.51(+0.58%)
May 19, 2020	89.12	89.93	88.61	88.95	598,919	-0.02(-0.02%)
May 18, 2020	89.64	90.08	88.24	88.97	990,033	+1.25(+1.43%)
May 15, 2020	88.17	88.35	86.74	87.72	999,968	-1.07(-1.20%)
May 14, 2020	87.69	88.79	86.63	88.79	933,175	+0.35(+0.40%)
May 13, 2020	90.17	90.72	87.81	88.44	870,734	-1.57(-1.75%)
May 12, 2020	91.40	91.86	89.95	90.01	1,128,534	-0.89(-0.98%)
May 11, 2020	89.01	91.15	88.80	90.91	1,167,492	+0.88(+0.98%)
May 08, 2020	90.29	90.97	89.28	90.02	1,368,290	+0.71(+0.79%)
May 07, 2020	86.71	89.61	85.81	89.31	2,425,031	+5.49(+6.55%)
May 06, 2020	85.02	85.38	83.68	83.82	752,008	-0.97(-1.15%)
May 05, 2020	83.29	85.17	82.91	84.80	991,462	+1.89(+2.28%)
May 04, 2020	80.79	83.06	80.73	82.90	938,462	+1.53(+1.88%)
May 01, 2020	82.32	82.54	80.90	81.37	571,655	-1.90(-2.28%)
Apr 30, 2020	83.51	84.05	82.52	83.27	1,196,393	-1.15(-1.37%)
Apr 29, 2020	85.85	85.85	84.04	84.43	910,062	+0.14(+0.16%)
Apr 28, 2020	86.41	87.15	84.12	84.29	1,168,598	-0.97(-1.14%)
Apr 27, 2020	83.29	85.57	83.26	85.26	1,069,409	+2.15(+2.59%)
Apr 24, 2020	83.42	83.42	82.41	83.11	996,296	+0.22(+0.27%)
Apr 23, 2020	83.92	83.98	82.42	82.88	1,150,102	-0.47(-0.56%)
Apr 22, 2020	83.01	83.86	81.89	83.35	766,286	+1.91(+2.34%)
Apr 21, 2020	82.24	83.44	80.71	81.44	945,898	-2.24(-2.68%)
Apr 20, 2020	83.83	85.21	83.29	83.68	955,039	-1.66(-1.94%)
Apr 17, 2020	84.71	85.54	83.61	85.34	1,241,217	+2.20(+2.65%)
Apr 16, 2020	81.78	83.21	81.46	83.14	1,159,245	+1.62(+1.99%)
Apr 15, 2020	81.35	81.95	80.03	81.52	1,193,848	-0.92(-1.12%)
Apr 14, 2020	82.15	83.13	81.59	82.44	999,530	+1.56(+1.93%)
Apr 13, 2020	84.07	84.30	80.17	80.88	865,356	-3.90(-4.60%)
Apr 09, 2020	82.45	85.30	82.01	84.77	1,094,512	+2.90(+3.54%)
Apr 08, 2020	80.39	82.15	78.84	81.88	1,240,482	+2.31(+2.90%)
Apr 07, 2020	78.67	82.65	77.57	79.57	2,584,598	+3.08(+4.03%)
Apr 06, 2020	75.28	76.86	74.64	76.49	1,412,443	+3.52(+4.82%)
Apr 03, 2020	73.47	74.02	71.54	72.97	1,247,820	-1.07(-1.44%)
Apr 02, 2020	71.74	74.32	71.63	74.03	1,618,504	+1.52(+2.10%)
Apr 01, 2020	72.86	73.37	71.03	72.51	1,524,330	-2.61(-3.47%)
Mar 31, 2020	74.56	75.50	73.19	75.12	1,845,723	+0.11(+0.14%)
Mar 30, 2020	72.96	75.20	72.30	75.01	1,399,186	+2.37(+3.27%)
Mar 27, 2020	74.31	75.38	72.24	72.64	1,665,961	-3.28(-4.32%)
Mar 26, 2020	69.88	76.24	69.80	75.91	2,892,476	+6.64(+9.58%)
Mar 25, 2020	73.18	73.98	68.69	69.28	2,667,586	-3.75(-5.14%)
Mar 24, 2020	72.30	73.38	70.84	73.03	3,979,012	+2.61(+3.70%)
Mar 23, 2020	75.05	77.22	69.32	70.42	2,519,243	-5.37(-7.09%)
Mar 20, 2020	80.73	81.28	74.80	75.79	2,527,416	-4.57(-5.68%)
Mar 19, 2020	81.75	81.75	77.73	80.35	3,217,707	-1.40(-1.71%)
Mar 18, 2020	79.24	84.12	78.38	81.75	3,225,216	-2.30(-2.73%)
Mar 17, 2020	79.74	84.05	78.86	84.05	6,438,783	+5.41(+6.88%)
Mar 16, 2020	79.67	81.28	74.17	78.64	2,988,367	-7.37(-8.57%)
Mar 13, 2020	83.11	86.01	79.27	86.01	2,511,838	+4.69(+5.77%)
Mar 12, 2020	85.41	86.31	79.97	81.31	2,261,744	-9.54(-10.50%)
Mar 11, 2020	92.74	93.81	89.79	90.85	1,085,461	-3.83(-4.04%)
Mar 10, 2020	94.81	95.88	92.30	94.68	2,094,666	+1.19(+1.28%)
Mar 09, 2020	92.66	95.59	89.79	93.49	2,693,686	-4.15(-4.25%)
Mar 06, 2020	97.41	98.55	95.32	97.64	1,941,111	-1.49(-1.51%)
Mar 05, 2020	97.40	100.45	96.33	99.13	1,972,820	+0.54(+0.55%)
Mar 04, 2020	96.75	98.82	96.58	98.59	1,450,518	+3.35(+3.52%)
Mar 03, 2020	96.60	98.37	94.71	95.23	1,407,305	-1.16(-1.21%)

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.