Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	91.71	94.43	91.33	93.33	3,966,556	+1.00(+1.08%)
May 28, 2020	91.63	93.15	91.49	92.33	892,599	+2.27(+2.52%)
May 27, 2020	90.29	90.46	88.14	90.06	850,127	+1.43(+1.62%)
May 26, 2020	90.42	91.16	88.44	88.63	673,769	-0.66(-0.74%)
May 22, 2020	88.45	89.34	88.35	89.29	663,588	+1.02(+1.16%)
May 21, 2020	89.39	90.31	88.19	88.27	711,451	-1.47(-1.64%)
May 20, 2020	88.30	90.57	88.00	89.74	1,250,229	+2.81(+3.23%)
May 19, 2020	88.30	89.87	86.88	86.94	885,065	-2.00(-2.25%)
May 18, 2020	88.91	89.61	87.87	88.94	878,613	+3.08(+3.59%)
May 15, 2020	84.98	86.44	82.40	85.86	3,507,384	+0.20(+0.23%)
May 14, 2020	86.05	86.46	83.51	85.66	1,098,170	-1.40(-1.61%)
May 13, 2020	86.56	87.23	85.68	87.06	958,315	+0.06(+0.07%)
May 12, 2020	87.60	88.02	86.58	87.00	1,053,502	-0.37(-0.42%)
May 11, 2020	87.21	88.17	85.44	87.37	1,464,057	-0.50(-0.57%)
May 08, 2020	87.92	88.35	86.81	87.86	961,725	+0.86(+0.99%)
May 07, 2020	88.59	91.44	86.75	87.01	1,239,544	-0.15(-0.18%)
May 06, 2020	92.22	92.22	86.75	87.16	1,243,208	-4.71(-5.13%)
May 05, 2020	91.76	92.94	91.28	91.87	1,055,473	+0.92(+1.01%)
May 04, 2020	89.98	91.16	89.07	90.95	980,612	+0.59(+0.65%)
May 01, 2020	91.28	91.28	89.21	90.37	694,431	-1.69(-1.83%)
Apr 30, 2020	94.31	94.78	91.43	92.05	1,464,607	-2.61(-2.76%)
Apr 29, 2020	98.63	98.63	94.11	94.66	814,536	-2.07(-2.14%)
Apr 28, 2020	96.38	97.43	94.81	96.73	1,016,236	+1.44(+1.52%)
Apr 27, 2020	94.84	95.78	93.65	95.29	809,189	+1.03(+1.09%)
Apr 24, 2020	92.66	94.54	91.32	94.26	976,679	+2.78(+3.04%)
Apr 23, 2020	93.15	93.23	90.65	91.48	969,479	-0.89(-0.97%)
Apr 22, 2020	92.77	93.21	91.54	92.37	569,658	+1.38(+1.52%)
Apr 21, 2020	90.79	93.24	90.54	90.99	636,896	-1.57(-1.70%)
Apr 20, 2020	98.30	98.77	92.19	92.56	847,134	-7.38(-7.38%)
Apr 17, 2020	96.28	100.51	95.45	99.93	1,175,405	+5.06(+5.34%)
Apr 16, 2020	96.27	96.87	93.57	94.87	689,028	-1.14(-1.18%)
Apr 15, 2020	95.88	97.15	95.15	96.01	907,731	-1.59(-1.63%)
Apr 14, 2020	95.40	98.08	94.22	97.60	876,345	+4.37(+4.69%)
Apr 13, 2020	93.91	94.61	91.90	93.23	708,568	-1.74(-1.83%)
Apr 09, 2020	93.85	97.87	93.35	94.97	1,399,940	+2.30(+2.48%)
Apr 08, 2020	89.64	93.36	88.26	92.67	910,597	+3.82(+4.30%)
Apr 07, 2020	95.66	95.66	88.54	88.85	1,201,874	-4.70(-5.03%)
Apr 06, 2020	88.31	94.74	88.11	93.55	880,507	+8.55(+10.06%)
Apr 03, 2020	86.59	87.71	83.97	85.00	757,904	-2.90(-3.30%)
Apr 02, 2020	84.43	88.99	84.43	87.90	626,302	+2.46(+2.88%)
Apr 01, 2020	86.30	90.30	83.35	85.44	1,107,203	-4.14(-4.63%)
Mar 31, 2020	91.76	92.32	88.98	89.58	1,046,334	-3.24(-3.49%)
Mar 30, 2020	88.94	93.33	88.34	92.82	1,172,003	+4.88(+5.55%)
Mar 27, 2020	83.76	90.65	82.34	87.94	974,242	+1.03(+1.18%)
Mar 26, 2020	81.42	87.64	81.42	86.91	897,406	+5.39(+6.61%)
Mar 25, 2020	79.38	84.67	71.75	81.52	1,311,044	+1.54(+1.93%)
Mar 24, 2020	75.11	80.62	73.31	79.97	1,497,259	+7.30(+10.05%)
Mar 23, 2020	77.20	77.25	70.34	72.67	1,652,365	-5.15(-6.61%)
Mar 20, 2020	89.24	89.38	77.24	77.82	2,086,950	-11.11(-12.50%)
Mar 19, 2020	96.03	96.03	83.22	88.93	1,631,534	-6.62(-6.93%)
Mar 18, 2020	92.66	99.25	86.00	95.55	1,744,048	-2.03(-2.08%)
Mar 17, 2020	86.84	97.80	86.47	97.58	2,091,093	+13.01(+15.38%)
Mar 16, 2020	83.84	88.45	82.30	84.57	1,712,734	-6.31(-6.94%)
Mar 13, 2020	89.20	90.88	84.45	90.88	1,620,488	+5.41(+6.33%)
Mar 12, 2020	83.50	92.74	81.71	85.47	1,845,984	-7.38(-7.94%)
Mar 11, 2020	93.16	93.82	90.75	92.85	1,453,843	-2.33(-2.45%)
Mar 10, 2020	96.47	96.87	91.32	95.18	1,571,351	+0.27(+0.29%)
Mar 09, 2020	96.69	97.02	93.28	94.91	1,683,531	-5.52(-5.50%)
Mar 06, 2020	97.14	100.81	96.14	100.43	1,725,500	+0.11(+0.11%)
Mar 05, 2020	100.22	101.02	99.47	100.32	1,334,331	-1.60(-1.57%)
Mar 04, 2020	97.44	102.15	97.44	101.92	1,225,482	+5.74(+5.97%)
Mar 03, 2020	97.15	98.73	95.41	96.18	1,270,183	-1.22(-1.25%)

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.