Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	76.70	76.70	71.98	74.87	172,100	-1.22(-1.60%)
May 28, 2020	77.46	78.23	75.01	76.09	987,543	-0.45(-0.59%)
May 27, 2020	70.23	77.77	70.23	76.54	286,490	+5.35(+7.52%)
May 26, 2020	68.92	71.34	68.37	71.19	164,211	+5.75(+8.79%)
May 22, 2020	69.38	69.75	65.05	65.44	162,100	-2.88(-4.22%)
May 21, 2020	71.64	71.66	68.07	68.32	110,926	-4.35(-5.99%)
May 20, 2020	69.74	73.18	69.74	72.67	87,272	+3.05(+4.38%)
May 19, 2020	73.73	74.59	69.62	69.62	76,787	-5.70(-7.57%)
May 18, 2020	72.69	75.50	71.96	75.32	71,673	+5.94(+8.56%)
May 15, 2020	70.06	70.19	68.23	69.38	37,900	-0.24(-0.34%)
May 14, 2020	68.52	70.97	66.40	69.62	62,075	+0.05(+0.07%)
May 13, 2020	70.50	72.98	68.05	69.57	63,933	-0.93(-1.32%)
May 12, 2020	74.61	74.61	70.50	70.50	71,075	-2.91(-3.96%)
May 11, 2020	76.71	76.71	73.41	73.41	55,316	-3.79(-4.91%)
May 08, 2020	75.01	77.91	74.41	77.20	37,400	+3.72(+5.06%)
May 07, 2020	74.17	75.24	72.88	73.48	33,407	+0.26(+0.36%)
May 06, 2020	75.02	75.02	72.12	73.22	44,599	-0.94(-1.27%)
May 05, 2020	77.52	78.97	73.50	74.16	38,971	-3.09(-4.00%)
May 04, 2020	76.95	77.25	75.41	77.25	33,226	-0.65(-0.83%)
May 01, 2020	77.77	79.15	76.55	77.90	39,800	-2.08(-2.60%)
Apr 30, 2020	81.58	82.90	79.82	79.98	37,635	-5.32(-6.24%)
Apr 29, 2020	78.42	86.36	78.42	85.30	88,490	+6.88(+8.77%)
Apr 28, 2020	80.35	80.59	77.47	78.42	44,550	+0.17(+0.22%)
Apr 27, 2020	74.39	79.42	73.84	78.25	34,906	+4.76(+6.48%)
Apr 24, 2020	73.34	73.98	71.95	73.49	35,100	+0.88(+1.21%)
Apr 23, 2020	73.44	75.11	72.03	72.61	49,086	-1.37(-1.85%)
Apr 22, 2020	76.98	76.98	71.99	73.98	277,800	-2.53(-3.31%)
Apr 21, 2020	70.90	76.90	70.90	76.51	96,655	+3.21(+4.38%)
Apr 20, 2020	72.00	74.95	70.70	73.30	79,526	-0.01(-0.01%)
Apr 17, 2020	71.64	74.59	71.64	73.31	51,300	+3.41(+4.88%)
Apr 16, 2020	71.10	71.26	68.48	69.90	65,786	-0.40(-0.57%)
Apr 15, 2020	72.05	72.70	70.18	70.30	58,785	-4.14(-5.56%)
Apr 14, 2020	76.98	77.32	74.02	74.44	38,773	-0.93(-1.23%)
Apr 13, 2020	78.24	78.24	74.64	75.37	35,360	-3.81(-4.81%)
Apr 09, 2020	76.25	79.19	75.89	79.18	66,300	+4.18(+5.57%)
Apr 08, 2020	73.94	76.40	73.94	75.00	38,862	+1.55(+2.11%)
Apr 07, 2020	75.57	78.91	72.94	73.45	60,351	-2.39(-3.15%)
Apr 06, 2020	75.00	76.05	74.04	75.84	49,490	+3.19(+4.39%)
Apr 03, 2020	73.70	74.25	70.33	72.65	48,100	-2.61(-3.47%)
Apr 02, 2020	71.44	75.50	71.44	75.26	59,467	+2.78(+3.84%)
Apr 01, 2020	73.98	75.34	72.07	72.48	51,358	-5.16(-6.65%)
Mar 31, 2020	77.23	77.80	74.05	77.64	69,139	-0.60(-0.77%)
Mar 30, 2020	72.55	78.82	72.38	78.24	64,114	+6.37(+8.86%)
Mar 27, 2020	78.11	78.11	71.69	71.87	73,100	-7.67(-9.64%)
Mar 26, 2020	75.00	80.23	75.00	79.54	68,173	+5.42(+7.31%)
Mar 25, 2020	76.85	78.19	71.79	74.12	191,342	-4.41(-5.62%)
Mar 24, 2020	79.17	79.59	74.12	78.53	76,461	+3.60(+4.80%)
Mar 23, 2020	79.10	82.82	72.40	74.93	96,858	-6.67(-8.17%)
Mar 20, 2020	89.04	89.04	80.58	81.60	127,300	-8.57(-9.50%)
Mar 19, 2020	87.00	91.14	83.09	90.17	94,895	+2.26(+2.57%)
Mar 18, 2020	89.58	89.82	85.35	87.91	79,804	-5.52(-5.91%)
Mar 17, 2020	86.00	94.07	81.32	93.43	128,382	+9.07(+10.75%)
Mar 16, 2020	76.00	87.35	73.00	84.36	127,265	-1.56(-1.82%)
Mar 13, 2020	80.44	85.92	78.70	85.92	101,200	+10.26(+13.56%)
Mar 12, 2020	77.56	79.76	74.68	75.66	88,536	-5.07(-6.28%)
Mar 11, 2020	83.13	83.35	79.71	80.73	67,852	-4.75(-5.56%)
Mar 10, 2020	82.36	85.61	80.50	85.48	82,960	+6.22(+7.85%)
Mar 09, 2020	83.14	83.14	77.64	79.26	83,722	-7.11(-8.23%)
Mar 06, 2020	85.65	86.53	83.65	86.37	55,600	-0.01(-0.01%)
Mar 05, 2020	87.55	88.01	84.34	86.38	50,078	-2.82(-3.16%)
Mar 04, 2020	87.91	89.71	86.75	89.20	37,266	+1.64(+1.87%)
Mar 03, 2020	88.65	97.06	86.64	87.56	58,561	-1.07(-1.21%)

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.