Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	87.26	88.32	83.41	83.95	856,400	-4.72(-5.32%)
May 28, 2020	90.74	93.25	88.49	88.67	337,982	-0.85(-0.95%)
May 27, 2020	89.00	92.66	84.77	89.52	588,253	+8.12(+9.98%)
May 26, 2020	79.21	81.86	79.21	81.40	307,855	+4.20(+5.44%)
May 22, 2020	77.19	77.69	76.15	77.20	127,400	+0.04(+0.05%)
May 21, 2020	75.78	77.72	75.48	77.16	168,687	+1.10(+1.45%)
May 20, 2020	74.93	76.45	74.93	76.06	219,860	+2.05(+2.77%)
May 19, 2020	74.51	75.81	73.81	74.01	250,268	-0.79(-1.06%)
May 18, 2020	71.48	75.27	71.48	74.80	167,402	+5.54(+8.00%)
May 15, 2020	68.51	71.11	68.11	69.26	309,900	+0.15(+0.22%)
May 14, 2020	68.28	70.07	65.70	69.11	319,385	-0.19(-0.27%)
May 13, 2020	73.00	73.60	68.99	69.30	500,120	-4.07(-5.55%)
May 12, 2020	73.05	73.86	72.39	73.37	328,547	+0.44(+0.60%)
May 11, 2020	71.38	73.87	70.91	72.93	394,087	+0.73(+1.01%)
May 08, 2020	69.02	72.53	68.79	72.20	394,800	+4.75(+7.04%)
May 07, 2020	68.65	69.47	67.40	67.45	1,526,907	+1.13(+1.70%)
May 06, 2020	67.32	67.56	65.50	66.32	1,039,424	-0.53(-0.79%)
May 05, 2020	69.52	70.69	66.77	66.85	374,694	-1.11(-1.63%)
May 04, 2020	67.90	68.23	66.39	67.96	478,208	-1.05(-1.52%)
May 01, 2020	70.82	70.82	67.71	69.01	276,700	-3.32(-4.59%)
Apr 30, 2020	73.01	73.27	70.91	72.33	598,804	-1.87(-2.52%)
Apr 29, 2020	71.91	75.33	71.91	74.20	555,885	+3.70(+5.25%)
Apr 28, 2020	67.99	71.30	67.94	70.50	660,004	+3.76(+5.63%)
Apr 27, 2020	66.96	67.36	64.54	66.74	656,821	-0.03(-0.04%)
Apr 24, 2020	68.24	68.62	66.55	66.77	218,000	-1.16(-1.71%)
Apr 23, 2020	68.24	69.88	67.80	67.93	335,367	-0.31(-0.45%)
Apr 22, 2020	68.30	68.98	67.70	68.24	350,461	+1.14(+1.70%)
Apr 21, 2020	68.46	69.33	66.92	67.10	329,346	-3.06(-4.36%)
Apr 20, 2020	71.78	72.60	69.84	70.16	271,064	-3.18(-4.34%)
Apr 17, 2020	69.80	73.67	69.15	73.34	302,300	+5.69(+8.41%)
Apr 16, 2020	69.04	71.14	67.65	67.65	268,662	-1.21(-1.76%)
Apr 15, 2020	68.10	70.77	67.40	68.86	274,310	-1.12(-1.60%)
Apr 14, 2020	69.97	72.31	69.83	69.98	277,106	+0.61(+0.88%)
Apr 13, 2020	71.41	72.14	68.88	69.37	207,753	-3.39(-4.66%)
Apr 09, 2020	75.36	76.25	72.30	72.76	304,800	+0.06(+0.08%)
Apr 08, 2020	71.33	74.08	70.13	72.70	296,008	+2.33(+3.31%)
Apr 07, 2020	69.53	72.68	67.58	70.37	519,089	+4.15(+6.27%)
Apr 06, 2020	64.79	67.84	63.04	66.22	781,269	+5.14(+8.42%)
Apr 03, 2020	62.60	64.67	60.94	61.08	380,300	-2.61(-4.10%)
Apr 02, 2020	62.67	65.94	62.61	63.69	754,178	+0.78(+1.24%)
Apr 01, 2020	60.00	64.28	59.66	62.91	678,328	-0.99(-1.55%)
Mar 31, 2020	64.36	67.33	63.10	63.90	814,383	-2.11(-3.20%)
Mar 30, 2020	70.23	70.23	63.25	66.01	819,145	-4.37(-6.21%)
Mar 27, 2020	74.92	74.97	68.87	70.38	916,000	-6.12(-8.00%)
Mar 26, 2020	71.32	76.50	71.32	76.50	1,010,755	+6.60(+9.44%)
Mar 25, 2020	68.03	73.15	66.61	69.90	478,868	+3.05(+4.56%)
Mar 24, 2020	62.76	70.00	62.76	66.85	571,724	+6.09(+10.02%)
Mar 23, 2020	61.39	63.85	58.40	60.76	592,824	-2.63(-4.15%)
Mar 20, 2020	62.99	70.42	61.24	63.39	900,200	+1.85(+3.01%)
Mar 19, 2020	54.92	62.77	52.38	61.54	1,335,933	+5.80(+10.41%)
Mar 18, 2020	59.69	61.46	51.78	55.74	1,322,727	-8.58(-13.34%)
Mar 17, 2020	67.79	67.79	60.61	64.32	1,403,840	-2.68(-4.00%)
Mar 16, 2020	70.00	72.65	64.56	67.00	949,612	-12.05(-15.24%)
Mar 13, 2020	77.56	79.05	74.11	79.05	642,300	+5.19(+7.03%)
Mar 12, 2020	78.72	78.99	73.12	73.86	701,051	-9.22(-11.10%)
Mar 11, 2020	84.85	87.49	81.51	83.08	879,048	-4.70(-5.35%)
Mar 10, 2020	86.49	87.79	83.88	87.78	791,827	+3.00(+3.54%)
Mar 09, 2020	89.17	89.17	81.00	84.78	697,429	-8.16(-8.78%)
Mar 06, 2020	94.28	94.28	89.05	92.94	1,044,400	-3.34(-3.47%)
Mar 05, 2020	99.22	100.50	94.05	96.28	1,705,184	-3.70(-3.70%)
Mar 04, 2020	96.95	100.00	95.61	99.98	1,142,587	+4.43(+4.64%)
Mar 03, 2020	94.35	97.00	93.95	95.55	1,627,453	+2.05(+2.19%)

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.