Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.50	89.91	87.94	89.91	89,525	+2.46(+2.81%)
May 28, 2020	88.23	88.52	87.32	87.45	92,296	-0.52(-0.59%)
May 27, 2020	88.77	88.77	87.33	87.97	108,570	-0.85(-0.96%)
May 26, 2020	89.60	89.93	88.64	88.82	100,845	+1.68(+1.93%)
May 22, 2020	87.92	88.02	86.86	87.14	179,921	-2.89(-3.21%)
May 21, 2020	90.25	90.61	89.68	90.04	63,403	-2.34(-2.53%)
May 20, 2020	93.06	93.30	91.63	92.38	62,779	+0.82(+0.89%)
May 19, 2020	91.96	92.51	91.51	91.56	28,052	-0.53(-0.58%)
May 18, 2020	90.97	92.32	90.48	92.09	33,981	+3.42(+3.86%)
May 15, 2020	88.12	88.86	88.12	88.67	49,010	-0.92(-1.02%)
May 14, 2020	88.12	89.63	87.77	89.59	39,372	-0.06(-0.07%)
May 13, 2020	90.57	90.82	89.06	89.65	32,544	+0.29(+0.33%)
May 12, 2020	90.27	90.79	89.31	89.36	46,908	-0.56(-0.62%)
May 11, 2020	89.58	90.18	89.58	89.92	26,888	+0.23(+0.26%)
May 08, 2020	89.03	89.84	89.03	89.69	32,237	+2.08(+2.37%)
May 07, 2020	87.79	87.86	87.38	87.61	82,317	+0.66(+0.76%)
May 06, 2020	87.36	87.64	86.87	86.95	75,262	+0.77(+0.89%)
May 05, 2020	86.06	86.62	85.69	86.18	124,165	+1.18(+1.38%)
May 04, 2020	84.68	85.20	84.25	85.00	336,817	+0.68(+0.81%)
May 01, 2020	85.84	86.12	84.20	84.33	446,537	-3.60(-4.09%)
Apr 30, 2020	89.47	89.66	87.26	87.92	59,350	-1.63(-1.82%)
Apr 29, 2020	89.38	89.89	89.23	89.56	45,564	+1.33(+1.51%)
Apr 28, 2020	89.62	89.94	88.19	88.23	62,489	-0.32(-0.36%)
Apr 27, 2020	88.20	88.55	88.08	88.55	70,620	+1.35(+1.55%)
Apr 24, 2020	87.57	87.57	86.86	87.20	64,475	+0.12(+0.14%)
Apr 23, 2020	88.44	88.44	87.02	87.08	90,180	-0.76(-0.87%)
Apr 22, 2020	88.01	88.55	87.68	87.84	28,208	+1.92(+2.23%)
Apr 21, 2020	86.34	86.65	85.74	85.92	55,368	-2.15(-2.44%)
Apr 20, 2020	87.59	88.88	87.59	88.07	49,782	-0.13(-0.15%)
Apr 17, 2020	88.54	88.93	87.57	88.20	84,188	+0.85(+0.98%)
Apr 16, 2020	87.22	87.49	86.75	87.35	73,297	+1.11(+1.29%)
Apr 15, 2020	86.06	86.62	85.72	86.24	25,746	-1.25(-1.43%)
Apr 14, 2020	87.31	87.85	87.26	87.48	61,848	+1.87(+2.19%)
Apr 13, 2020	85.44	85.89	84.79	85.61	74,343	+0.03(+0.03%)
Apr 09, 2020	86.18	86.82	85.47	85.58	131,565	-0.22(-0.26%)
Apr 08, 2020	85.57	85.93	85.15	85.80	47,640	+0.22(+0.26%)
Apr 07, 2020	87.40	87.78	85.31	85.58	111,562	+0.06(+0.08%)
Apr 06, 2020	84.76	85.57	84.24	85.52	61,781	+3.17(+3.85%)
Apr 03, 2020	83.54	83.73	82.09	82.35	56,960	-1.03(-1.23%)
Apr 02, 2020	82.41	83.50	82.38	83.38	123,610	+2.27(+2.80%)
Apr 01, 2020	82.42	82.85	80.99	81.11	67,924	-2.67(-3.19%)
Mar 31, 2020	83.26	84.55	83.26	83.78	38,615	+0.23(+0.27%)
Mar 30, 2020	82.46	83.71	81.75	83.55	145,329	+1.57(+1.92%)
Mar 27, 2020	82.22	82.95	81.60	81.98	65,782	-4.05(-4.71%)
Mar 26, 2020	83.50	86.54	83.50	86.03	111,236	+2.60(+3.11%)
Mar 25, 2020	83.11	84.77	82.27	83.43	77,763	+1.22(+1.49%)
Mar 24, 2020	81.33	82.48	80.97	82.21	123,163	+4.46(+5.74%)
Mar 23, 2020	78.09	78.77	76.23	77.75	88,279	-0.13(-0.17%)
Mar 20, 2020	80.49	80.51	77.53	77.88	252,457	+0.08(+0.11%)
Mar 19, 2020	77.03	78.94	76.08	77.80	105,223	+1.00(+1.30%)
Mar 18, 2020	75.54	78.39	74.85	76.80	188,126	-4.10(-5.06%)
Mar 17, 2020	78.83	81.48	77.80	80.89	154,731	+3.93(+5.11%)
Mar 16, 2020	76.59	80.36	73.56	76.96	88,754	-8.22(-9.65%)
Mar 13, 2020	87.36	87.36	82.59	85.18	150,733	+3.94(+4.85%)
Mar 12, 2020	82.53	82.73	80.31	81.24	323,925	-6.74(-7.66%)
Mar 11, 2020	88.68	89.39	87.57	87.98	584,103	-3.12(-3.43%)
Mar 10, 2020	90.81	91.26	89.31	91.10	137,474	+3.43(+3.92%)
Mar 09, 2020	86.91	88.61	86.32	87.67	221,276	-3.65(-4.00%)
Mar 06, 2020	91.28	91.87	90.36	91.32	52,277	-1.89(-2.03%)
Mar 05, 2020	93.42	94.24	92.97	93.21	70,476	-0.17(-0.18%)
Mar 04, 2020	93.19	93.64	92.78	93.38	134,061	+1.13(+1.22%)
Mar 03, 2020	92.41	93.65	91.33	92.25	334,377	-0.20(-0.22%)

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.