Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	116.82	117.48	110.37	116.02	232,300	-0.40(-0.34%)
May 28, 2020	120.00	121.61	116.03	116.42	103,537	-3.58(-2.98%)
May 27, 2020	119.68	123.16	112.84	120.00	186,649	+0.42(+0.35%)
May 26, 2020	127.25	127.25	119.50	119.58	161,594	-6.13(-4.88%)
May 22, 2020	122.12	126.98	121.03	125.71	283,400	+6.36(+5.33%)
May 21, 2020	123.07	123.71	119.35	119.35	242,889	-2.76(-2.26%)
May 20, 2020	120.62	124.13	116.85	122.11	237,313	+2.20(+1.83%)
May 19, 2020	122.38	123.81	119.67	119.91	230,143	-1.59(-1.31%)
May 18, 2020	121.21	124.29	119.69	121.50	300,057	+3.10(+2.62%)
May 15, 2020	110.47	119.26	110.45	118.40	275,400	+7.96(+7.21%)
May 14, 2020	111.23	112.27	102.80	110.44	261,673	-3.38(-2.97%)
May 13, 2020	110.86	116.62	109.00	113.82	258,229	+3.39(+3.07%)
May 12, 2020	104.04	117.00	104.00	110.43	553,794	+7.21(+6.99%)
May 11, 2020	92.36	103.98	89.68	103.22	348,519	+12.37(+13.62%)
May 08, 2020	88.50	92.39	87.38	90.85	172,800	+2.62(+2.97%)
May 07, 2020	92.49	92.49	85.52	88.23	208,975	-0.07(-0.08%)
May 06, 2020	92.27	93.00	86.27	88.30	300,410	-0.01(-0.01%)
May 05, 2020	91.56	92.00	86.46	88.31	199,122	+0.81(+0.93%)
May 04, 2020	82.30	87.51	80.98	87.50	119,807	+5.02(+6.09%)
May 01, 2020	82.61	83.12	79.01	82.48	162,900	-1.20(-1.43%)
Apr 30, 2020	86.90	90.05	83.64	83.68	224,850	-4.29(-4.88%)
Apr 29, 2020	88.73	90.32	87.22	87.97	180,525	+1.07(+1.23%)
Apr 28, 2020	94.70	94.70	86.78	86.90	151,027	-6.40(-6.86%)
Apr 27, 2020	92.59	94.69	90.01	93.30	204,137	+2.85(+3.15%)
Apr 24, 2020	86.19	90.58	84.49	90.45	165,000	+5.05(+5.91%)
Apr 23, 2020	83.36	86.43	83.36	85.40	322,915	+2.41(+2.90%)
Apr 22, 2020	84.10	86.44	82.83	82.99	294,124	-0.39(-0.47%)
Apr 21, 2020	86.56	90.99	82.47	83.38	273,319	-4.51(-5.13%)
Apr 20, 2020	82.60	91.79	82.22	87.89	314,334	+5.94(+7.25%)
Apr 17, 2020	79.15	83.00	78.92	81.95	229,600	+4.93(+6.40%)
Apr 16, 2020	74.64	77.17	74.20	77.02	208,539	+3.24(+4.39%)
Apr 15, 2020	72.03	75.68	71.02	73.78	205,270	-0.02(-0.03%)
Apr 14, 2020	77.00	78.65	71.47	73.80	470,064	+6.71(+10.00%)
Apr 13, 2020	67.25	67.67	64.85	67.09	180,418	-0.10(-0.15%)
Apr 09, 2020	68.87	70.15	65.62	67.19	282,100	+0.99(+1.50%)
Apr 08, 2020	63.77	66.64	63.25	66.20	257,612	+3.38(+5.38%)
Apr 07, 2020	67.50	68.65	62.76	62.82	219,350	-2.97(-4.51%)
Apr 06, 2020	61.39	65.99	61.39	65.79	222,271	+5.66(+9.41%)
Apr 03, 2020	60.26	60.91	57.23	60.13	201,300	-0.46(-0.76%)
Apr 02, 2020	60.38	61.00	56.82	60.59	294,922	+0.33(+0.55%)
Apr 01, 2020	64.17	66.53	60.25	60.26	212,409	-6.50(-9.74%)
Mar 31, 2020	69.08	69.25	62.80	66.76	401,737	-3.35(-4.78%)
Mar 30, 2020	69.02	71.23	67.84	70.11	149,517	+1.38(+2.01%)
Mar 27, 2020	69.78	73.60	68.48	68.73	257,700	-2.92(-4.08%)
Mar 26, 2020	70.32	74.37	70.18	71.65	241,517	+1.67(+2.39%)
Mar 25, 2020	72.38	74.51	69.65	69.98	262,076	-3.06(-4.19%)
Mar 24, 2020	72.23	73.96	70.70	73.04	184,660	+3.59(+5.17%)
Mar 23, 2020	69.18	73.03	66.21	69.45	122,607	-0.40(-0.57%)
Mar 20, 2020	74.10	74.47	68.34	69.85	345,800	-1.48(-2.07%)
Mar 19, 2020	68.80	75.00	68.80	71.33	183,980	+1.44(+2.06%)
Mar 18, 2020	68.42	73.57	60.86	69.89	278,446	-1.29(-1.81%)
Mar 17, 2020	73.07	74.90	68.48	71.18	329,169	-0.57(-0.79%)
Mar 16, 2020	74.83	77.61	70.00	71.75	295,199	-10.43(-12.69%)
Mar 13, 2020	82.84	82.84	71.02	82.18	233,300	+3.05(+3.85%)
Mar 12, 2020	75.94	80.50	69.50	79.13	322,901	-1.93(-2.38%)
Mar 11, 2020	83.49	85.48	79.69	81.06	147,888	-4.75(-5.54%)
Mar 10, 2020	83.73	85.97	79.04	85.81	181,695	+4.86(+6.00%)
Mar 09, 2020	81.54	83.33	79.09	80.95	235,408	-4.91(-5.72%)
Mar 06, 2020	88.35	90.78	85.00	85.86	208,800	-5.26(-5.77%)
Mar 05, 2020	90.16	92.83	89.47	91.12	129,952	-0.67(-0.73%)
Mar 04, 2020	89.00	92.02	88.75	91.79	161,332	+4.46(+5.11%)
Mar 03, 2020	87.80	90.82	85.30	87.33	145,059	-0.46(-0.52%)

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.