Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	99.24	99.92	98.02	99.81	810,521	+1.16(+1.18%)
May 28, 2020	99.94	100.59	98.54	98.65	628,865	-0.72(-0.72%)
May 27, 2020	97.01	99.57	96.66	99.36	1,106,359	+2.52(+2.61%)
May 26, 2020	94.38	98.43	94.30	96.84	1,425,406	+4.04(+4.36%)
May 22, 2020	92.34	93.04	91.73	92.80	477,635	+0.90(+0.98%)
May 21, 2020	91.89	92.82	91.27	91.89	539,994	-0.25(-0.27%)
May 20, 2020	91.64	93.20	91.33	92.14	625,840	+1.44(+1.59%)
May 19, 2020	92.77	93.23	90.66	90.70	853,734	-3.50(-3.71%)
May 18, 2020	92.25	93.38	89.88	94.20	1,993,527	+1.95(+2.11%)
May 15, 2020	91.50	93.38	91.06	92.25	2,503,536	+0.88(+0.97%)
May 14, 2020	88.68	91.40	88.02	91.37	1,011,181	+1.71(+1.91%)
May 13, 2020	90.43	91.56	88.86	89.66	603,399	-0.61(-0.67%)
May 12, 2020	93.09	93.14	90.21	90.26	652,025	-2.51(-2.71%)
May 11, 2020	90.99	93.05	90.84	92.78	649,784	+0.90(+0.98%)
May 08, 2020	93.30	93.37	91.51	91.87	828,136	-0.28(-0.30%)
May 07, 2020	93.90	94.17	92.05	92.15	959,989	-0.50(-0.54%)
May 06, 2020	91.89	95.40	90.88	92.65	1,547,758	+2.83(+3.15%)
May 05, 2020	87.69	90.65	87.69	89.82	911,862	+3.39(+3.92%)
May 04, 2020	88.02	88.37	85.15	86.43	1,237,752	-2.08(-2.35%)
May 01, 2020	88.42	88.88	87.81	88.51	1,014,158	-1.43(-1.59%)
Apr 30, 2020	89.82	90.66	89.36	89.94	828,433	-0.19(-0.21%)
Apr 29, 2020	89.35	90.94	89.03	90.12	1,003,027	+2.26(+2.57%)
Apr 28, 2020	88.57	89.28	87.58	87.87	1,033,376	-0.31(-0.35%)
Apr 27, 2020	87.48	88.61	87.34	88.18	1,181,078	+1.20(+1.38%)
Apr 24, 2020	86.97	87.41	85.78	86.98	903,028	+0.35(+0.40%)
Apr 23, 2020	85.43	87.24	85.34	86.63	1,081,468	+1.64(+1.93%)
Apr 22, 2020	83.39	85.38	82.51	84.99	1,604,491	+2.89(+3.52%)
Apr 21, 2020	82.27	82.99	81.64	82.10	640,730	-1.87(-2.22%)
Apr 20, 2020	82.65	84.47	81.43	83.97	890,113	+0.88(+1.06%)
Apr 17, 2020	82.19	83.56	81.37	83.08	1,041,437	+2.11(+2.60%)
Apr 16, 2020	78.74	81.60	77.57	80.97	1,232,378	+2.81(+3.60%)
Apr 15, 2020	76.12	78.90	75.81	78.16	817,536	+0.40(+0.51%)
Apr 14, 2020	76.77	78.40	76.77	77.77	781,534	+1.91(+2.51%)
Apr 13, 2020	77.31	77.82	75.14	75.86	735,809	-1.90(-2.44%)
Apr 09, 2020	77.85	78.98	76.64	77.76	706,361	+0.46(+0.59%)
Apr 08, 2020	75.27	77.65	74.28	77.30	1,082,981	+2.41(+3.22%)
Apr 07, 2020	76.88	77.41	74.55	74.89	859,064	+0.04(+0.05%)
Apr 06, 2020	73.56	75.64	72.49	74.85	1,200,628	+4.18(+5.91%)
Apr 03, 2020	71.06	72.22	69.67	70.67	832,097	-1.10(-1.54%)
Apr 02, 2020	69.62	73.42	69.49	71.77	1,106,225	+1.47(+2.09%)
Apr 01, 2020	72.01	72.57	69.08	70.30	1,258,659	-4.42(-5.91%)
Mar 31, 2020	75.64	76.57	73.84	74.72	752,352	-1.22(-1.61%)
Mar 30, 2020	76.91	78.21	72.49	75.94	783,926	+1.70(+2.29%)
Mar 27, 2020	75.73	76.81	72.79	74.24	739,105	-4.18(-5.33%)
Mar 26, 2020	75.30	79.72	73.36	78.42	1,803,111	+3.98(+5.35%)
Mar 25, 2020	76.36	78.41	73.65	74.44	1,299,732	+0.68(+0.93%)
Mar 24, 2020	70.61	75.00	69.23	73.76	870,935	+6.41(+9.52%)
Mar 23, 2020	71.03	72.18	62.44	67.34	878,079	-3.02(-4.29%)
Mar 20, 2020	67.65	72.75	66.14	70.36	1,443,148	+3.84(+5.77%)
Mar 19, 2020	66.17	70.15	63.78	66.52	870,337	-0.20(-0.30%)
Mar 18, 2020	63.10	67.08	62.91	66.72	940,455	+0.11(+0.16%)
Mar 17, 2020	67.85	70.25	64.51	66.61	1,297,951	+0.40(+0.60%)
Mar 16, 2020	67.40	69.81	65.31	66.21	1,340,104	-7.06(-9.63%)
Mar 13, 2020	73.45	75.51	67.44	73.27	1,346,327	+3.34(+4.77%)
Mar 12, 2020	68.43	71.84	65.97	69.94	1,991,455	-2.36(-3.27%)
Mar 11, 2020	76.29	76.61	71.55	72.30	933,187	-6.04(-7.72%)
Mar 10, 2020	78.31	78.54	74.78	78.34	1,102,168	+1.49(+1.94%)
Mar 09, 2020	78.41	78.61	75.56	76.85	1,223,897	-6.03(-7.28%)
Mar 06, 2020	81.68	83.42	80.78	82.89	709,988	-1.08(-1.29%)
Mar 05, 2020	86.39	86.55	82.99	83.97	854,498	-4.50(-5.08%)
Mar 04, 2020	87.19	88.47	85.97	88.47	554,057	+2.89(+3.38%)
Mar 03, 2020	86.34	89.67	84.41	85.58	854,040	-0.57(-0.66%)

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.