Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.85	93.85	92.40	93.35	4,700	-0.25(-0.27%)
May 28, 2020	93.24	94.71	93.24	93.60	6,908	+2.61(+2.87%)
May 27, 2020	92.00	92.00	90.46	90.98	4,196	-1.00(-1.08%)
May 26, 2020	91.53	92.24	91.53	91.98	15,449	+3.44(+3.89%)
May 22, 2020	86.04	88.54	86.04	88.54	2,300	+0.76(+0.87%)
May 21, 2020	87.45	88.00	87.45	87.78	6,013	-0.57(-0.65%)
May 20, 2020	88.35	88.37	87.82	88.35	11,075	+2.84(+3.32%)
May 19, 2020	85.00	85.94	84.88	85.51	10,721	+0.59(+0.69%)
May 18, 2020	85.25	85.25	83.04	84.92	5,819	-2.49(-2.85%)
May 15, 2020	85.10	87.45	85.10	87.41	4,300	+0.21(+0.24%)
May 14, 2020	87.53	87.53	85.05	87.20	9,257	-1.27(-1.44%)
May 13, 2020	89.86	90.00	88.47	88.47	2,629	-1.34(-1.49%)
May 12, 2020	89.69	90.42	89.42	89.81	4,051	+0.19(+0.21%)
May 11, 2020	89.98	89.98	89.28	89.62	11,993	+1.72(+1.96%)
May 08, 2020	90.30	90.30	87.60	87.90	3,000	+2.76(+3.24%)
May 07, 2020	84.33	85.14	83.95	85.14	127,917	+1.95(+2.35%)
May 06, 2020	84.14	84.14	83.01	83.19	7,231	-0.81(-0.97%)
May 05, 2020	83.75	84.62	83.47	84.00	9,260	+1.99(+2.43%)
May 04, 2020	81.19	83.56	81.19	82.01	10,949	-1.22(-1.47%)
May 01, 2020	82.99	83.23	82.56	83.23	7,600	-2.66(-3.10%)
Apr 30, 2020	87.89	87.89	85.89	85.89	3,461	-1.81(-2.06%)
Apr 29, 2020	86.25	89.01	86.00	87.70	40,307	+2.37(+2.78%)
Apr 28, 2020	84.79	85.75	84.79	85.33	11,365	+2.83(+3.43%)
Apr 27, 2020	82.20	83.01	82.00	82.50	4,109	+2.82(+3.54%)
Apr 24, 2020	78.95	79.68	78.85	79.68	3,100	-1.13(-1.40%)
Apr 23, 2020	80.75	81.49	80.02	80.81	10,060	+2.31(+2.94%)
Apr 22, 2020	79.15	79.15	77.31	78.50	5,087	+1.22(+1.58%)
Apr 21, 2020	76.50	79.05	76.50	77.28	6,804	-3.75(-4.63%)
Apr 20, 2020	81.50	81.50	80.80	81.03	6,370	-0.45(-0.55%)
Apr 17, 2020	81.15	83.60	80.71	81.48	6,700	+1.77(+2.22%)
Apr 16, 2020	79.30	80.15	78.40	79.71	7,046	-1.49(-1.83%)
Apr 15, 2020	82.92	82.92	81.19	81.20	13,317	-1.88(-2.26%)
Apr 14, 2020	84.75	84.75	82.40	83.08	9,487	+2.36(+2.92%)
Apr 13, 2020	81.60	81.60	79.44	80.72	6,109	+1.23(+1.55%)
Apr 09, 2020	80.90	80.90	78.70	79.49	17,700	+4.17(+5.54%)
Apr 08, 2020	73.75	77.99	73.75	75.32	13,578	+0.43(+0.57%)
Apr 07, 2020	79.47	80.50	74.89	74.89	12,730	+1.45(+1.97%)
Apr 06, 2020	73.23	73.44	71.13	73.44	14,095	+4.55(+6.60%)
Apr 03, 2020	71.82	71.82	68.41	68.89	14,200	-2.74(-3.82%)
Apr 02, 2020	71.30	73.42	71.25	71.63	8,201	-0.45(-0.63%)
Apr 01, 2020	72.75	76.30	72.05	72.08	15,081	-4.42(-5.78%)
Mar 31, 2020	75.50	77.10	75.50	76.50	10,607	-0.65(-0.84%)
Mar 30, 2020	75.15	78.66	75.15	77.15	8,225	+2.65(+3.56%)
Mar 27, 2020	74.75	79.45	74.43	74.50	7,000	-2.55(-3.31%)
Mar 26, 2020	74.19	77.15	74.19	77.05	4,868	+0.98(+1.29%)
Mar 25, 2020	78.26	81.50	75.23	76.07	6,227	-3.18(-4.02%)
Mar 24, 2020	81.34	81.34	70.35	79.25	8,680	+15.21(+23.75%)
Mar 23, 2020	67.77	69.58	63.04	64.04	15,829	-2.15(-3.24%)
Mar 20, 2020	68.79	71.87	63.80	66.19	14,800	+0.58(+0.88%)
Mar 19, 2020	65.62	69.00	63.27	65.61	16,548	-0.54(-0.81%)
Mar 18, 2020	70.00	70.00	64.28	66.15	44,472	-6.15(-8.51%)
Mar 17, 2020	67.00	72.54	67.00	72.30	16,582	-1.73(-2.34%)
Mar 16, 2020	74.36	74.36	66.25	74.03	9,305	-5.37(-6.76%)
Mar 13, 2020	80.60	80.75	74.97	79.40	21,400	+2.42(+3.14%)
Mar 12, 2020	79.45	81.48	75.01	76.98	10,468	-11.20(-12.70%)
Mar 11, 2020	88.00	89.98	87.32	88.18	5,507	-4.00(-4.34%)
Mar 10, 2020	95.86	95.86	88.69	92.18	8,803	+3.29(+3.70%)
Mar 09, 2020	91.00	91.67	87.24	88.89	12,460	-5.21(-5.54%)
Mar 06, 2020	95.38	95.38	93.70	94.10	5,500	-2.15(-2.23%)
Mar 05, 2020	96.45	98.50	96.25	96.25	129,884	-4.47(-4.44%)
Mar 04, 2020	99.31	100.94	99.31	100.72	7,161	+3.12(+3.20%)
Mar 03, 2020	98.90	99.15	95.52	97.60	7,132	-0.31(-0.32%)

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.