Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.92	90.55	89.72	90.31	661,463	+0.59(+0.65%)
May 28, 2020	89.50	89.78	89.33	89.72	333,384	-0.33(-0.36%)
May 27, 2020	89.91	90.41	89.79	90.05	311,224	-0.12(-0.13%)
May 26, 2020	90.41	90.41	89.99	90.16	193,179	-1.15(-1.26%)
May 22, 2020	90.92	91.44	90.85	91.31	154,219	+0.43(+0.48%)
May 21, 2020	91.01	91.25	90.70	90.88	124,613	+0.33(+0.36%)
May 20, 2020	90.10	90.91	89.97	90.55	178,409	+0.18(+0.20%)
May 19, 2020	89.70	90.37	89.69	90.37	217,910	+0.35(+0.39%)
May 18, 2020	91.01	91.10	89.69	90.02	370,618	-1.89(-2.06%)
May 15, 2020	92.83	92.88	91.74	91.91	514,435	-0.30(-0.32%)
May 14, 2020	92.35	92.74	92.14	92.21	401,009	+0.85(+0.93%)
May 13, 2020	91.15	91.76	90.97	91.36	189,294	+0.60(+0.66%)
May 12, 2020	90.14	91.01	90.10	90.76	300,679	+0.89(+0.99%)
May 11, 2020	90.35	90.64	89.55	89.88	439,336	-0.69(-0.76%)
May 08, 2020	90.80	91.32	90.36	90.56	480,913	-1.17(-1.27%)
May 07, 2020	90.29	91.84	90.22	91.73	187,534	+1.46(+1.62%)
May 06, 2020	90.12	90.35	89.50	90.26	353,603	-1.38(-1.51%)
May 05, 2020	91.30	91.72	91.12	91.65	665,083	-0.50(-0.54%)
May 04, 2020	92.42	92.44	91.82	92.14	320,550	-0.41(-0.44%)
May 01, 2020	92.32	92.68	91.82	92.55	365,525	+0.66(+0.71%)
Apr 30, 2020	92.88	93.14	91.84	91.90	265,457	-0.92(-0.99%)
Apr 29, 2020	93.34	93.64	92.47	92.82	1,042,859	-0.52(-0.56%)
Apr 28, 2020	92.74	93.42	92.68	93.34	304,281	+1.03(+1.11%)
Apr 27, 2020	93.38	93.38	92.17	92.31	425,426	-1.61(-1.71%)
Apr 24, 2020	93.26	93.98	93.20	93.92	455,610	+0.14(+0.15%)
Apr 23, 2020	93.46	94.06	93.35	93.77	204,683	+0.57(+0.61%)
Apr 22, 2020	93.59	93.72	92.88	93.20	351,737	-0.98(-1.04%)
Apr 21, 2020	94.62	94.71	93.89	94.19	322,096	+1.06(+1.14%)
Apr 20, 2020	92.65	93.12	92.44	93.12	730,465	+0.74(+0.80%)
Apr 17, 2020	93.41	94.00	92.02	92.38	661,809	-1.08(-1.16%)
Apr 16, 2020	93.01	93.71	93.00	93.47	1,251,694	+0.91(+0.98%)
Apr 15, 2020	91.83	92.79	91.74	92.55	336,383	+2.27(+2.52%)
Apr 14, 2020	90.26	90.72	90.04	90.28	376,851	-0.10(-0.11%)
Apr 13, 2020	90.61	91.30	90.25	90.38	324,663	-0.51(-0.56%)
Apr 09, 2020	90.37	91.27	90.25	90.88	642,973	-0.01(-0.01%)
Apr 08, 2020	90.99	91.47	90.53	90.89	451,352	-0.60(-0.65%)
Apr 07, 2020	90.80	91.69	90.29	91.49	451,875	-0.90(-0.98%)
Apr 06, 2020	92.04	92.74	91.70	92.39	295,618	-0.34(-0.37%)
Apr 03, 2020	92.77	93.69	92.63	92.73	441,095	+0.08(+0.09%)
Apr 02, 2020	93.18	93.21	92.07	92.65	324,879	+0.87(+0.94%)
Apr 01, 2020	93.34	93.34	91.58	91.79	806,190	+0.78(+0.86%)
Mar 31, 2020	91.01	91.96	90.67	91.01	676,028	-0.43(-0.47%)
Mar 30, 2020	92.62	93.67	91.30	91.44	387,044	-0.83(-0.90%)
Mar 27, 2020	91.05	92.67	90.59	92.27	307,779	+2.20(+2.44%)
Mar 26, 2020	90.49	91.18	89.57	90.07	1,565,635	+0.25(+0.28%)
Mar 25, 2020	89.87	91.76	89.02	89.82	369,579	-0.05(-0.05%)
Mar 24, 2020	88.66	90.98	88.03	89.86	773,732	-1.08(-1.19%)
Mar 23, 2020	87.45	91.44	86.56	90.94	801,829	+3.50(+4.01%)
Mar 20, 2020	84.70	87.44	83.79	87.44	843,313	+5.44(+6.64%)
Mar 19, 2020	81.10	84.68	80.38	82.00	2,103,824	+0.81(+1.00%)
Mar 18, 2020	84.24	85.34	76.87	81.19	1,624,673	-3.41(-4.03%)
Mar 17, 2020	90.10	91.00	84.47	84.59	650,739	-5.96(-6.58%)
Mar 16, 2020	87.29	90.89	86.57	90.55	1,372,875	+5.14(+6.01%)
Mar 13, 2020	85.41	86.62	83.51	85.41	1,000,921	-1.21(-1.39%)
Mar 12, 2020	89.71	91.69	85.59	86.62	1,670,029	-1.12(-1.27%)
Mar 11, 2020	91.06	92.18	87.40	87.74	1,036,381	-2.42(-2.69%)
Mar 10, 2020	93.55	95.27	89.75	90.16	822,640	-4.47(-4.72%)
Mar 09, 2020	95.77	98.89	94.63	94.63	1,679,086	+2.99(+3.26%)
Mar 06, 2020	92.06	92.94	90.32	91.64	1,071,512	+4.29(+4.91%)
Mar 05, 2020	86.65	87.50	86.50	87.35	359,677	+1.99(+2.33%)
Mar 04, 2020	86.25	86.71	85.09	85.36	1,828,253	-0.86(-1.00%)
Mar 03, 2020	84.79	87.93	83.99	86.22	849,243	+1.35(+1.59%)

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.