Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.78	90.04	88.26	89.40	1,465,404	+0.27(+0.30%)
May 28, 2020	90.09	90.09	88.46	89.14	1,192,917	+0.17(+0.19%)
May 27, 2020	89.19	89.61	88.05	88.97	1,062,046	+1.37(+1.56%)
May 26, 2020	87.90	88.61	86.88	87.60	1,296,895	+1.21(+1.40%)
May 22, 2020	86.25	86.46	85.24	86.39	949,307	+0.09(+0.11%)
May 21, 2020	85.48	86.50	85.03	86.29	990,070	+0.29(+0.34%)
May 20, 2020	86.21	86.85	85.35	86.00	1,063,886	+0.45(+0.52%)
May 19, 2020	85.15	86.44	85.15	85.55	1,074,991	-0.08(-0.09%)
May 18, 2020	85.40	86.17	84.86	85.63	1,202,315	+2.91(+3.52%)
May 15, 2020	81.13	82.96	80.66	82.72	2,660,633	+0.70(+0.86%)
May 14, 2020	80.41	82.63	79.70	82.02	1,482,723	+0.63(+0.77%)
May 13, 2020	81.69	82.32	79.44	81.39	1,663,993	-1.14(-1.38%)
May 12, 2020	82.52	83.27	81.94	82.53	1,394,502	+0.16(+0.20%)
May 11, 2020	81.29	83.43	80.51	82.37	848,574	+0.44(+0.53%)
May 08, 2020	81.89	82.02	80.68	81.93	1,157,686	+0.97(+1.19%)
May 07, 2020	77.27	81.49	77.27	80.96	1,591,250	+4.67(+6.13%)
May 06, 2020	79.81	80.00	76.09	76.29	1,523,057	-2.54(-3.22%)
May 05, 2020	76.35	79.31	75.96	78.83	1,945,770	+2.84(+3.73%)
May 04, 2020	73.05	76.40	72.49	75.99	1,383,709	+2.49(+3.39%)
May 01, 2020	74.44	76.29	72.32	73.50	1,949,338	-0.94(-1.26%)
Apr 30, 2020	74.33	75.44	73.91	74.44	2,553,389	-1.11(-1.47%)
Apr 29, 2020	74.81	76.43	73.47	75.55	2,166,875	+2.32(+3.17%)
Apr 28, 2020	74.41	75.48	72.78	73.23	1,461,875	-0.15(-0.21%)
Apr 27, 2020	71.95	73.74	71.82	73.38	1,106,053	+1.99(+2.79%)
Apr 24, 2020	71.42	71.93	69.85	71.39	1,233,192	+0.44(+0.61%)
Apr 23, 2020	73.73	73.98	70.66	70.95	1,102,661	-2.63(-3.57%)
Apr 22, 2020	74.84	75.25	72.81	73.58	1,252,292	+0.05(+0.06%)
Apr 21, 2020	74.65	75.80	73.05	73.53	1,277,922	-3.07(-4.01%)
Apr 20, 2020	78.92	79.10	76.02	76.60	1,307,911	-2.67(-3.37%)
Apr 17, 2020	78.98	79.71	77.43	79.28	1,689,918	+2.66(+3.48%)
Apr 16, 2020	79.51	79.88	76.39	76.61	1,160,024	-2.71(-3.42%)
Apr 15, 2020	80.13	82.01	78.59	79.32	1,680,603	-2.74(-3.34%)
Apr 14, 2020	81.23	83.73	80.60	82.06	1,637,041	+2.82(+3.55%)
Apr 13, 2020	81.06	81.76	78.47	79.25	1,036,882	-3.10(-3.77%)
Apr 09, 2020	81.46	83.78	80.95	82.35	1,449,586	+1.71(+2.12%)
Apr 08, 2020	78.73	81.19	77.53	80.64	1,252,515	+2.62(+3.35%)
Apr 07, 2020	80.42	82.48	77.60	78.02	1,849,573	+0.07(+0.09%)
Apr 06, 2020	75.57	78.71	73.45	77.96	1,564,153	+5.64(+7.80%)
Apr 03, 2020	73.59	74.74	70.67	72.32	2,627,309	-2.37(-3.17%)
Apr 02, 2020	72.24	74.97	71.66	74.69	1,741,644	+1.67(+2.29%)
Apr 01, 2020	74.08	75.53	71.72	73.02	1,691,349	-4.28(-5.53%)
Mar 31, 2020	77.98	79.16	76.79	77.29	1,785,493	-1.62(-2.05%)
Mar 30, 2020	77.14	79.15	74.52	78.92	1,043,193	+2.89(+3.80%)
Mar 27, 2020	73.85	78.80	73.66	76.02	1,183,312	-0.58(-0.76%)
Mar 26, 2020	74.23	76.88	72.32	76.60	1,723,443	+3.39(+4.62%)
Mar 25, 2020	72.21	77.26	71.40	73.22	2,435,266	-0.06(-0.08%)
Mar 24, 2020	67.55	74.03	66.73	73.27	1,438,772	+8.56(+13.23%)
Mar 23, 2020	67.87	68.27	62.62	64.71	1,763,819	-3.17(-4.67%)
Mar 20, 2020	65.17	70.09	63.44	67.88	2,532,926	+2.87(+4.42%)
Mar 19, 2020	67.96	68.40	63.91	65.00	2,150,958	-3.69(-5.37%)
Mar 18, 2020	75.96	77.22	61.72	68.69	1,816,382	-12.35(-15.24%)
Mar 17, 2020	78.43	83.05	75.62	81.04	2,108,112	+5.32(+7.03%)
Mar 16, 2020	71.23	81.29	71.12	75.72	1,694,690	-9.68(-11.34%)
Mar 13, 2020	85.75	86.31	78.84	85.40	1,925,716	+3.69(+4.51%)
Mar 12, 2020	84.28	87.76	75.65	81.71	1,725,861	-8.35(-9.28%)
Mar 11, 2020	90.09	91.61	88.49	90.07	1,555,234	-2.45(-2.64%)
Mar 10, 2020	91.80	93.26	88.22	92.51	1,858,996	+3.24(+3.63%)
Mar 09, 2020	89.11	90.66	85.94	89.27	1,639,394	-6.35(-6.64%)
Mar 06, 2020	93.90	96.02	92.08	95.62	907,652	-1.20(-1.24%)
Mar 05, 2020	98.27	98.77	95.56	96.83	1,128,602	-3.46(-3.45%)
Mar 04, 2020	96.95	100.37	96.47	100.29	1,402,420	+5.21(+5.48%)
Mar 03, 2020	97.47	98.54	94.01	95.08	1,126,065	-2.66(-2.72%)

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.