Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	97.64	100.15	96.63	99.94	1,662,154	+2.17(+2.22%)
May 28, 2020	97.27	97.81	95.56	97.78	1,058,718	+1.18(+1.23%)
May 27, 2020	94.20	96.61	93.57	96.59	1,361,105	+2.39(+2.54%)
May 26, 2020	95.48	96.13	93.96	94.20	1,222,095	-1.04(-1.09%)
May 22, 2020	94.36	95.62	93.56	95.23	726,715	+0.58(+0.61%)
May 21, 2020	96.31	96.59	94.05	94.65	1,830,069	-2.03(-2.10%)
May 20, 2020	97.26	97.51	95.35	96.68	952,475	-0.29(-0.30%)
May 19, 2020	99.91	99.98	96.40	96.97	1,687,474	-3.04(-3.04%)
May 18, 2020	101.39	101.89	97.78	100.00	1,861,619	-0.64(-0.64%)
May 15, 2020	99.95	102.08	99.95	100.64	2,191,886	+0.58(+0.58%)
May 14, 2020	103.10	103.75	99.28	100.07	1,253,597	-2.84(-2.76%)
May 13, 2020	102.47	104.69	101.84	102.91	878,913	+0.18(+0.18%)
May 12, 2020	102.40	104.34	102.22	102.73	1,038,979	+0.94(+0.92%)
May 11, 2020	101.18	102.47	100.45	101.78	999,099	+0.71(+0.71%)
May 08, 2020	100.19	101.93	99.96	101.07	996,665	+2.22(+2.25%)
May 07, 2020	100.39	100.82	98.69	98.85	1,276,763	-0.54(-0.54%)
May 06, 2020	101.44	102.11	99.30	99.39	1,163,406	-1.63(-1.61%)
May 05, 2020	100.02	101.81	99.68	101.02	993,195	+0.90(+0.90%)
May 04, 2020	100.65	101.39	99.61	100.12	868,473	-0.45(-0.45%)
May 01, 2020	100.13	102.51	98.61	100.58	1,215,683	+0.52(+0.52%)
Apr 30, 2020	99.16	101.30	98.04	100.05	3,211,099	+0.63(+0.63%)
Apr 29, 2020	102.96	103.20	99.35	99.43	1,308,017	-3.87(-3.75%)
Apr 28, 2020	105.55	106.44	103.10	103.30	1,490,780	-1.92(-1.83%)
Apr 27, 2020	103.32	105.60	102.25	105.22	785,342	+2.66(+2.59%)
Apr 24, 2020	101.98	102.83	100.33	102.57	1,279,310	+0.86(+0.85%)
Apr 23, 2020	103.05	103.70	101.65	101.71	755,918	-1.52(-1.48%)
Apr 22, 2020	102.74	104.17	102.30	103.23	749,674	+1.04(+1.02%)
Apr 21, 2020	108.05	109.38	101.86	102.19	1,192,701	-3.71(-3.50%)
Apr 20, 2020	105.71	107.60	104.97	105.89	928,045	+0.03(+0.03%)
Apr 17, 2020	106.53	106.66	104.48	105.86	1,311,698	+0.38(+0.36%)
Apr 16, 2020	101.87	106.36	101.48	105.48	1,308,202	+5.00(+4.97%)
Apr 15, 2020	98.38	100.64	97.54	100.48	1,045,012	+2.05(+2.09%)
Apr 14, 2020	97.96	99.36	96.77	98.42	1,511,062	+2.42(+2.52%)
Apr 13, 2020	98.04	98.16	95.09	96.00	1,436,184	-2.17(-2.21%)
Apr 09, 2020	98.68	100.70	97.90	98.17	1,360,279	-1.20(-1.21%)
Apr 08, 2020	98.97	100.38	95.95	99.37	1,098,372	+0.22(+0.22%)
Apr 07, 2020	100.31	101.72	98.28	99.16	1,560,227	-1.14(-1.14%)
Apr 06, 2020	99.26	101.16	96.81	100.30	1,384,981	+2.49(+2.55%)
Apr 03, 2020	94.58	99.40	94.52	97.81	1,592,620	+1.80(+1.88%)
Apr 02, 2020	94.16	96.99	93.44	96.00	1,398,899	+0.57(+0.60%)
Apr 01, 2020	94.64	99.06	94.08	95.43	1,828,435	-1.22(-1.26%)
Mar 31, 2020	96.28	98.15	93.65	96.65	1,609,482	+0.32(+0.33%)
Mar 30, 2020	90.81	96.72	90.81	96.33	1,534,972	+6.62(+7.38%)
Mar 27, 2020	88.30	92.11	87.21	89.71	1,232,796	-0.38(-0.43%)
Mar 26, 2020	91.45	92.68	88.21	90.09	1,690,684	-1.50(-1.64%)
Mar 25, 2020	91.79	92.81	87.67	91.59	2,009,440	-0.47(-0.51%)
Mar 24, 2020	84.32	92.59	84.32	92.06	2,207,036	+8.65(+10.38%)
Mar 23, 2020	90.26	90.26	81.33	83.40	2,673,075	-7.30(-8.04%)
Mar 20, 2020	93.30	97.46	88.71	90.70	2,457,782	-4.22(-4.45%)
Mar 19, 2020	103.61	103.86	94.57	94.92	1,702,116	-8.57(-8.28%)
Mar 18, 2020	100.08	104.86	98.71	103.49	1,970,782	+1.52(+1.49%)
Mar 17, 2020	95.55	105.69	95.53	101.97	2,870,537	+8.07(+8.60%)
Mar 16, 2020	83.75	96.16	80.00	93.90	2,211,227	+4.17(+4.65%)
Mar 13, 2020	88.96	90.94	85.56	89.73	2,246,344	+3.29(+3.81%)
Mar 12, 2020	87.37	90.60	86.23	86.43	2,046,494	-5.50(-5.99%)
Mar 11, 2020	94.55	95.24	90.76	91.94	1,439,159	-4.79(-4.95%)
Mar 10, 2020	95.89	96.85	92.19	96.73	1,143,859	+2.41(+2.56%)
Mar 09, 2020	90.91	95.33	90.55	94.31	1,199,148	-1.45(-1.52%)
Mar 06, 2020	94.34	96.20	93.04	95.77	916,844	-0.66(-0.69%)
Mar 05, 2020	95.77	97.06	95.50	96.43	1,104,758	-0.83(-0.85%)
Mar 04, 2020	94.05	97.34	93.26	97.26	1,492,911	+4.75(+5.13%)
Mar 03, 2020	92.83	94.98	91.87	92.51	1,063,673	-0.43(-0.46%)

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.