Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	100.35	100.68	97.23	99.75	1,032,709	-1.49(-1.47%)
May 28, 2020	103.10	103.64	99.30	101.24	662,320	-1.65(-1.60%)
May 27, 2020	106.61	107.69	101.84	102.89	676,172	-0.12(-0.12%)
May 26, 2020	104.30	105.40	102.63	103.01	732,215	+3.87(+3.90%)
May 22, 2020	100.18	100.53	97.64	99.14	328,927	-0.20(-0.20%)
May 21, 2020	99.63	100.81	98.70	99.34	590,932	-0.46(-0.46%)
May 20, 2020	98.46	101.40	98.31	99.80	756,913	+3.68(+3.83%)
May 19, 2020	96.15	99.87	94.76	96.12	538,975	-0.56(-0.57%)
May 18, 2020	94.66	97.43	93.10	96.68	752,242	+6.89(+7.67%)
May 15, 2020	88.74	90.56	87.47	89.79	431,412	+0.47(+0.53%)
May 14, 2020	84.03	89.60	82.55	89.32	671,526	+2.33(+2.68%)
May 13, 2020	92.37	92.37	84.88	86.99	695,743	-6.32(-6.77%)
May 12, 2020	99.00	99.06	93.09	93.31	591,456	-4.33(-4.43%)
May 11, 2020	94.19	98.42	92.43	97.64	840,987	+2.29(+2.40%)
May 08, 2020	91.91	96.06	89.88	95.35	1,227,897	+8.13(+9.32%)
May 07, 2020	87.28	88.57	86.36	87.22	901,622	+1.54(+1.80%)
May 06, 2020	87.21	87.83	84.54	85.68	496,077	+0.88(+1.04%)
May 05, 2020	87.95	88.82	84.78	84.80	724,587	-0.77(-0.90%)
May 04, 2020	84.55	87.22	84.13	85.57	530,842	-1.48(-1.70%)
May 01, 2020	89.35	90.47	86.06	87.05	436,727	-4.81(-5.23%)
Apr 30, 2020	94.19	94.65	91.27	91.85	691,931	-3.57(-3.75%)
Apr 29, 2020	93.77	97.10	92.33	95.43	1,266,694	+4.52(+4.98%)
Apr 28, 2020	91.34	92.61	89.14	90.90	635,550	+1.77(+1.98%)
Apr 27, 2020	84.66	89.38	83.59	89.13	812,284	+5.89(+7.07%)
Apr 24, 2020	83.20	83.98	81.74	83.25	547,823	+3.17(+3.96%)
Apr 23, 2020	78.52	81.62	78.24	80.08	371,668	+2.14(+2.74%)
Apr 22, 2020	80.25	80.59	77.04	77.94	365,972	-0.48(-0.61%)
Apr 21, 2020	75.60	78.92	75.39	78.42	446,347	+0.20(+0.25%)
Apr 20, 2020	79.52	81.19	78.03	78.22	599,668	-3.93(-4.79%)
Apr 17, 2020	81.51	83.49	81.28	82.15	589,390	+4.42(+5.69%)
Apr 16, 2020	80.94	81.69	76.77	77.73	900,617	-3.78(-4.64%)
Apr 15, 2020	78.96	81.61	78.34	81.52	792,645	-1.21(-1.47%)
Apr 14, 2020	82.76	85.01	81.95	82.73	630,676	+2.23(+2.77%)
Apr 13, 2020	85.74	85.74	80.50	80.50	508,840	-5.24(-6.11%)
Apr 09, 2020	87.06	88.42	85.06	85.74	574,507	+1.94(+2.31%)
Apr 08, 2020	77.97	84.59	77.97	83.80	1,075,316	+4.80(+6.07%)
Apr 07, 2020	80.41	81.72	78.23	79.00	1,002,330	+3.78(+5.03%)
Apr 06, 2020	72.87	75.68	71.02	75.22	687,895	+6.95(+10.18%)
Apr 03, 2020	68.31	70.46	66.15	68.27	679,330	+0.34(+0.50%)
Apr 02, 2020	65.28	68.92	65.06	67.93	2,066,766	+1.19(+1.78%)
Apr 01, 2020	73.03	75.23	65.84	66.75	1,395,857	-9.68(-12.66%)
Mar 31, 2020	83.66	85.99	75.98	76.43	1,147,826	-6.87(-8.24%)
Mar 30, 2020	80.89	83.90	79.24	83.29	906,628	-0.46(-0.55%)
Mar 27, 2020	85.50	86.05	81.69	83.75	679,224	-6.41(-7.10%)
Mar 26, 2020	85.50	90.77	84.07	90.16	813,857	+5.11(+6.01%)
Mar 25, 2020	84.54	88.59	80.02	85.05	986,670	+2.33(+2.82%)
Mar 24, 2020	79.36	82.83	77.32	82.72	1,023,689	+8.28(+11.12%)
Mar 23, 2020	70.67	77.71	68.33	74.44	880,867	+3.16(+4.43%)
Mar 20, 2020	73.12	80.28	69.67	71.28	1,508,985	-0.25(-0.36%)
Mar 19, 2020	64.44	71.66	59.45	71.54	1,150,844	+5.69(+8.64%)
Mar 18, 2020	71.82	75.36	65.50	65.84	1,442,954	-11.84(-15.24%)
Mar 17, 2020	81.47	83.34	75.26	77.69	1,492,819	-2.63(-3.28%)
Mar 16, 2020	83.84	88.28	79.65	80.32	1,343,506	-11.80(-12.81%)
Mar 13, 2020	86.06	92.19	80.65	92.13	972,643	+11.18(+13.82%)
Mar 12, 2020	85.49	88.41	80.19	80.94	1,066,120	-9.25(-10.25%)
Mar 11, 2020	93.57	94.06	87.34	90.19	1,260,827	-5.83(-6.07%)
Mar 10, 2020	90.13	97.05	89.47	96.02	1,090,518	+9.63(+11.15%)
Mar 09, 2020	90.96	91.46	85.52	86.39	877,474	-10.05(-10.42%)
Mar 06, 2020	96.95	100.18	95.34	96.43	704,738	-4.01(-3.99%)
Mar 05, 2020	102.44	104.31	100.06	100.44	594,722	-5.73(-5.40%)
Mar 04, 2020	104.28	106.49	102.31	106.17	917,843	+4.01(+3.92%)
Mar 03, 2020	107.01	108.29	100.97	102.16	840,471	-5.14(-4.79%)

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.