Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	95.11	95.52	93.76	94.80	3,036,703	-0.90(-0.95%)
May 28, 2020	96.19	96.20	94.10	95.70	2,177,459	+0.27(+0.28%)
May 27, 2020	95.68	97.24	94.86	95.43	2,143,479	+2.19(+2.35%)
May 26, 2020	92.98	94.49	92.51	93.24	1,819,717	+3.56(+3.97%)
May 22, 2020	88.71	89.74	88.10	89.68	1,122,234	+1.02(+1.15%)
May 21, 2020	89.14	89.92	88.22	88.66	3,359,811	-0.84(-0.94%)
May 20, 2020	88.24	89.81	88.24	89.50	2,442,753	+2.58(+2.97%)
May 19, 2020	85.14	87.83	84.24	86.92	2,910,929	+1.28(+1.49%)
May 18, 2020	84.72	86.37	83.87	85.64	1,717,893	+4.60(+5.67%)
May 15, 2020	79.55	81.06	78.88	81.05	2,026,220	+0.89(+1.11%)
May 14, 2020	77.06	80.21	75.93	80.16	2,305,495	+1.61(+2.05%)
May 13, 2020	81.13	81.57	77.95	78.55	1,596,671	-3.16(-3.87%)
May 12, 2020	84.79	85.39	81.68	81.71	1,789,651	-2.60(-3.09%)
May 11, 2020	84.66	84.93	83.55	84.31	1,716,434	-1.45(-1.70%)
May 08, 2020	85.35	86.45	84.73	85.76	1,950,504	+1.99(+2.37%)
May 07, 2020	83.38	84.32	83.00	83.78	1,812,707	+1.45(+1.76%)
May 06, 2020	83.03	84.89	81.89	82.33	1,896,817	+0.49(+0.60%)
May 05, 2020	81.74	83.19	81.38	81.84	2,139,553	+1.34(+1.66%)
May 04, 2020	80.39	80.74	78.98	80.51	2,995,153	-1.08(-1.33%)
May 01, 2020	82.70	82.83	80.38	81.59	1,865,907	-2.62(-3.12%)
Apr 30, 2020	87.33	87.33	83.94	84.21	2,444,362	-4.68(-5.27%)
Apr 29, 2020	86.50	90.28	86.10	88.90	2,820,295	+4.07(+4.80%)
Apr 28, 2020	90.40	91.87	84.32	84.83	3,480,429	-4.18(-4.70%)
Apr 27, 2020	86.55	89.60	86.37	89.01	1,903,328	+3.02(+3.52%)
Apr 24, 2020	84.66	86.38	82.91	85.99	1,922,315	+2.06(+2.45%)
Apr 23, 2020	84.24	85.91	83.87	83.93	1,121,945	+0.42(+0.50%)
Apr 22, 2020	83.22	84.19	82.57	83.51	1,389,572	+1.91(+2.34%)
Apr 21, 2020	82.30	83.29	81.36	81.60	1,630,231	-2.86(-3.39%)
Apr 20, 2020	84.96	86.50	83.60	84.46	1,127,963	-2.05(-2.37%)
Apr 17, 2020	84.82	87.17	84.55	86.51	1,451,093	+4.09(+4.96%)
Apr 16, 2020	82.42	82.96	80.01	82.42	1,869,219	+0.39(+0.47%)
Apr 15, 2020	83.82	84.86	81.40	82.04	1,393,139	-4.00(-4.64%)
Apr 14, 2020	88.91	88.91	85.51	86.03	2,114,973	-0.83(-0.95%)
Apr 13, 2020	88.93	89.93	86.24	86.86	1,679,764	-3.24(-3.59%)
Apr 09, 2020	87.82	91.61	87.34	90.09	2,356,220	+3.54(+4.09%)
Apr 08, 2020	85.29	87.25	84.44	86.55	1,857,745	+2.10(+2.48%)
Apr 07, 2020	82.60	86.48	82.60	84.46	2,281,651	+4.14(+5.15%)
Apr 06, 2020	78.24	81.29	77.88	80.32	3,074,027	+5.75(+7.71%)
Apr 03, 2020	74.53	75.73	74.33	74.57	2,612,054	-0.28(-0.37%)
Apr 02, 2020	73.79	76.32	72.33	74.85	4,267,099	+0.78(+1.05%)
Apr 01, 2020	74.69	76.31	73.89	74.07	2,191,431	-3.44(-4.44%)
Mar 31, 2020	78.94	80.97	77.07	77.51	2,046,097	-2.15(-2.70%)
Mar 30, 2020	79.60	80.85	77.58	79.66	1,703,043	+0.85(+1.08%)
Mar 27, 2020	79.91	80.92	78.30	78.81	1,800,654	-4.41(-5.30%)
Mar 26, 2020	79.96	83.81	78.81	83.22	2,139,948	+3.75(+4.73%)
Mar 25, 2020	72.11	83.06	72.11	79.47	4,079,832	+3.39(+4.46%)
Mar 24, 2020	70.30	76.25	70.11	76.07	2,750,917	+8.85(+13.17%)
Mar 23, 2020	72.67	74.76	66.32	67.22	3,282,002	-6.69(-9.06%)
Mar 20, 2020	71.49	74.60	66.52	73.91	4,861,281	+2.93(+4.13%)
Mar 19, 2020	66.95	73.08	64.69	70.98	2,849,703	+3.37(+4.99%)
Mar 18, 2020	72.83	74.17	65.18	67.61	3,356,483	-8.99(-11.74%)
Mar 17, 2020	78.19	78.19	73.81	76.60	3,674,929	+0.19(+0.24%)
Mar 16, 2020	76.89	82.11	75.29	76.42	2,957,306	-10.91(-12.50%)
Mar 13, 2020	87.44	88.39	83.55	87.33	2,929,366	+3.98(+4.77%)
Mar 12, 2020	82.34	85.59	80.14	83.35	3,215,605	-6.55(-7.29%)
Mar 11, 2020	91.96	91.96	88.28	89.91	2,355,490	-4.65(-4.91%)
Mar 10, 2020	92.97	94.57	90.43	94.55	3,766,015	+4.24(+4.69%)
Mar 09, 2020	88.81	95.53	88.52	90.31	4,371,918	-3.75(-3.98%)
Mar 06, 2020	92.40	95.33	92.32	94.06	2,675,258	-1.11(-1.17%)
Mar 05, 2020	97.51	97.65	93.67	95.17	3,090,616	-4.92(-4.92%)
Mar 04, 2020	98.17	100.10	97.31	100.10	3,172,497	+3.31(+3.42%)
Mar 03, 2020	97.42	99.16	95.27	96.79	2,849,671	-0.85(-0.87%)

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.