Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.14	88.69	86.81	88.11	1,511,994	-1.07(-1.20%)
May 28, 2020	92.83	93.15	88.70	89.18	2,932,885	-2.55(-2.77%)
May 27, 2020	89.95	92.02	87.98	91.73	2,337,157	+3.85(+4.38%)
May 26, 2020	87.55	88.59	87.54	87.88	1,779,709	+3.54(+4.19%)
May 22, 2020	84.47	84.98	83.20	84.34	666,811	+0.08(+0.10%)
May 21, 2020	84.17	84.95	83.53	84.26	1,012,416	+0.11(+0.13%)
May 20, 2020	82.91	84.60	82.88	84.15	2,524,274	+2.90(+3.57%)
May 19, 2020	83.18	83.64	81.25	81.25	1,366,596	-2.11(-2.53%)
May 18, 2020	81.01	84.19	80.80	83.36	1,902,736	+6.04(+7.82%)
May 15, 2020	75.97	77.61	75.39	77.32	2,586,867	+0.75(+0.98%)
May 14, 2020	74.70	76.60	72.32	76.57	2,043,178	+0.34(+0.45%)
May 13, 2020	78.71	78.71	75.03	76.22	1,354,710	-3.20(-4.03%)
May 12, 2020	83.36	83.38	79.32	79.43	1,535,964	-3.42(-4.13%)
May 11, 2020	83.36	84.00	81.63	82.85	1,457,572	-1.84(-2.17%)
May 08, 2020	82.35	84.74	82.35	84.69	1,103,502	+3.64(+4.49%)
May 07, 2020	80.91	82.00	80.61	81.05	1,197,030	+1.33(+1.67%)
May 06, 2020	81.83	82.41	79.63	79.72	1,197,066	-1.68(-2.06%)
May 05, 2020	83.37	84.46	81.16	81.40	1,483,802	-0.38(-0.46%)
May 04, 2020	80.89	82.11	79.81	81.78	1,644,432	-0.19(-0.24%)
May 01, 2020	83.50	83.50	80.61	81.97	1,433,775	-3.47(-4.06%)
Apr 30, 2020	87.27	87.27	85.09	85.44	1,775,379	-3.41(-3.83%)
Apr 29, 2020	87.15	90.01	86.54	88.85	1,677,663	+4.22(+4.99%)
Apr 28, 2020	84.71	85.54	83.07	84.63	2,216,447	+2.13(+2.58%)
Apr 27, 2020	79.64	83.15	79.45	82.50	1,081,038	+3.70(+4.70%)
Apr 24, 2020	78.38	79.39	77.23	78.80	1,520,746	+1.02(+1.31%)
Apr 23, 2020	77.37	79.42	77.14	77.78	1,520,218	+0.85(+1.11%)
Apr 22, 2020	77.98	78.36	76.58	76.93	720,747	+0.49(+0.64%)
Apr 21, 2020	75.69	77.14	75.33	76.44	868,214	-1.45(-1.87%)
Apr 20, 2020	77.82	79.55	77.02	77.89	1,987,395	-1.59(-2.00%)
Apr 17, 2020	79.05	80.18	78.32	79.48	1,663,572	+3.53(+4.64%)
Apr 16, 2020	77.31	77.43	74.45	75.95	1,600,087	-1.05(-1.36%)
Apr 15, 2020	78.29	78.56	76.46	77.00	944,942	-4.09(-5.05%)
Apr 14, 2020	82.12	82.87	80.17	81.09	1,332,525	+0.92(+1.14%)
Apr 13, 2020	82.49	82.79	79.43	80.18	1,641,829	-2.79(-3.36%)
Apr 09, 2020	80.82	83.51	80.81	82.96	1,855,016	+4.44(+5.66%)
Apr 08, 2020	76.19	79.23	75.48	78.52	1,703,404	+3.50(+4.66%)
Apr 07, 2020	77.08	79.06	74.49	75.02	1,356,939	+0.56(+0.76%)
Apr 06, 2020	71.95	74.73	71.76	74.46	1,746,330	+5.55(+8.06%)
Apr 03, 2020	70.95	71.55	67.72	68.90	1,971,589	-2.48(-3.48%)
Apr 02, 2020	70.56	73.57	69.54	71.38	1,923,560	+0.53(+0.74%)
Apr 01, 2020	72.84	73.13	70.22	70.85	1,799,371	-5.07(-6.68%)
Mar 31, 2020	76.18	76.96	74.36	75.93	1,661,868	-0.44(-0.58%)
Mar 30, 2020	75.41	76.71	73.63	76.37	1,985,031	+1.18(+1.56%)
Mar 27, 2020	75.53	77.50	73.77	75.20	1,421,999	-2.76(-3.54%)
Mar 26, 2020	73.80	78.59	73.80	77.95	1,799,156	+4.79(+6.55%)
Mar 25, 2020	72.18	75.84	69.97	73.16	1,237,118	+1.33(+1.86%)
Mar 24, 2020	69.12	71.96	68.69	71.83	2,278,455	+5.76(+8.72%)
Mar 23, 2020	67.75	68.01	63.75	66.07	3,967,042	-1.55(-2.29%)
Mar 20, 2020	72.04	72.95	67.19	67.61	2,022,263	-3.34(-4.71%)
Mar 19, 2020	66.27	72.45	64.76	70.95	2,735,664	+3.42(+5.07%)
Mar 18, 2020	71.43	73.40	65.88	67.53	3,343,577	-7.98(-10.57%)
Mar 17, 2020	71.93	75.97	69.13	75.51	2,758,078	+4.27(+5.99%)
Mar 16, 2020	73.82	76.12	71.04	71.24	2,893,950	-10.76(-13.12%)
Mar 13, 2020	80.64	81.99	75.21	81.99	3,706,034	+6.47(+8.57%)
Mar 12, 2020	79.49	81.15	75.46	75.53	3,047,697	-9.64(-11.32%)
Mar 11, 2020	88.78	89.15	84.28	85.17	2,421,100	-5.95(-6.53%)
Mar 10, 2020	91.35	92.15	86.87	91.12	2,027,623	+2.75(+3.11%)
Mar 09, 2020	92.74	92.74	88.37	88.37	2,536,038	-10.24(-10.39%)
Mar 06, 2020	97.86	99.94	96.43	98.61	1,498,930	-2.06(-2.05%)
Mar 05, 2020	102.21	102.64	99.48	100.68	1,245,609	-3.86(-3.70%)
Mar 04, 2020	103.59	104.56	101.93	104.54	2,068,925	+2.56(+2.51%)
Mar 03, 2020	104.41	106.24	100.93	101.98	1,146,186	-2.19(-2.10%)

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.