Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	91.36	95.51	89.75	91.45	5,356,000	+3.65(+4.16%)
May 28, 2020	90.24	91.36	87.40	87.80	2,310,973	-2.07(-2.30%)
May 27, 2020	90.27	91.86	87.88	89.87	2,622,308	+1.01(+1.14%)
May 26, 2020	87.66	89.77	86.42	88.86	2,056,092	+3.25(+3.80%)
May 22, 2020	83.80	85.76	82.72	85.61	1,525,400	+2.20(+2.64%)
May 21, 2020	80.50	83.52	80.26	83.41	1,088,180	+3.40(+4.25%)
May 20, 2020	80.46	82.07	79.41	80.01	1,039,110	+1.16(+1.47%)
May 19, 2020	77.22	80.59	76.57	78.85	1,171,349	+1.49(+1.93%)
May 18, 2020	76.34	78.25	75.00	77.36	1,228,842	+3.91(+5.32%)
May 15, 2020	72.64	74.48	72.19	73.45	862,000	-0.04(-0.05%)
May 14, 2020	69.25	73.94	68.20	73.49	1,536,460	+3.53(+5.05%)
May 13, 2020	70.79	72.49	69.06	69.96	1,004,990	-0.83(-1.17%)
May 12, 2020	73.66	73.66	70.69	70.79	1,274,587	-2.44(-3.33%)
May 11, 2020	69.30	73.93	69.30	73.23	1,840,153	+3.61(+5.19%)
May 08, 2020	68.19	69.97	67.30	69.62	1,798,900	+2.60(+3.88%)
May 07, 2020	67.95	68.29	65.28	67.02	1,384,421	+0.59(+0.89%)
May 06, 2020	65.90	67.30	65.53	66.43	1,173,157	+0.27(+0.41%)
May 05, 2020	68.98	68.99	65.47	66.16	1,499,255	-0.99(-1.47%)
May 04, 2020	65.50	67.95	64.54	67.15	1,722,733	+1.11(+1.68%)
May 01, 2020	66.42	67.50	64.71	66.04	1,655,000	-1.87(-2.75%)
Apr 30, 2020	68.77	69.35	66.74	67.91	1,655,675	-1.23(-1.78%)
Apr 29, 2020	72.25	72.77	69.01	69.14	2,331,195	-1.02(-1.45%)
Apr 28, 2020	69.65	72.42	68.66	70.16	2,778,606	+2.22(+3.27%)
Apr 27, 2020	62.73	70.39	62.43	67.94	2,966,838	+5.85(+9.42%)
Apr 24, 2020	60.58	62.49	59.62	62.09	1,436,700	+2.10(+3.50%)
Apr 23, 2020	60.54	61.21	59.52	59.99	1,552,187	-0.50(-0.83%)
Apr 22, 2020	59.36	61.60	58.61	60.49	1,354,959	+2.55(+4.40%)
Apr 21, 2020	58.10	58.83	56.93	57.94	1,467,822	-1.07(-1.81%)
Apr 20, 2020	57.58	60.31	56.98	59.01	1,611,800	+0.99(+1.71%)
Apr 17, 2020	56.14	58.04	53.92	58.02	1,328,800	+2.99(+5.43%)
Apr 16, 2020	53.30	56.06	53.21	55.03	1,000,901	+1.84(+3.46%)
Apr 15, 2020	51.28	53.41	50.84	53.19	965,487	-0.36(-0.67%)
Apr 14, 2020	55.12	55.77	53.04	53.55	1,709,455	-0.69(-1.27%)
Apr 13, 2020	54.27	54.59	51.74	54.24	1,236,369	-0.40(-0.73%)
Apr 09, 2020	54.63	56.83	54.01	54.64	1,250,900	+1.39(+2.61%)
Apr 08, 2020	51.98	54.95	51.24	53.25	1,044,525	+1.66(+3.22%)
Apr 07, 2020	50.00	53.03	50.00	51.59	1,789,210	+3.20(+6.61%)
Apr 06, 2020	46.39	48.74	45.56	48.39	1,312,475	+3.80(+8.52%)
Apr 03, 2020	46.89	47.68	43.58	44.59	2,204,900	-2.06(-4.42%)
Apr 02, 2020	44.37	47.03	44.03	46.65	1,455,744	+1.70(+3.78%)
Apr 01, 2020	44.45	45.71	43.80	44.95	2,075,017	-1.39(-3.00%)
Mar 31, 2020	45.33	48.16	45.03	46.34	1,652,923	+0.55(+1.20%)
Mar 30, 2020	43.51	46.42	42.15	45.79	2,111,282	+2.15(+4.93%)
Mar 27, 2020	40.73	44.36	40.30	43.64	1,566,900	+1.24(+2.92%)
Mar 26, 2020	42.28	42.82	41.09	42.40	1,503,451	+0.73(+1.75%)
Mar 25, 2020	42.09	44.29	39.64	41.67	1,653,393	+0.18(+0.43%)
Mar 24, 2020	43.38	44.22	40.53	41.49	2,525,580	+1.40(+3.49%)
Mar 23, 2020	38.13	42.24	34.63	40.09	1,894,961	+1.31(+3.38%)
Mar 20, 2020	36.08	40.50	35.27	38.78	4,482,700	+0.72(+1.89%)
Mar 19, 2020	33.83	40.11	32.26	38.06	3,326,704	+3.81(+11.12%)
Mar 18, 2020	38.95	39.71	28.83	34.25	3,487,725	-6.75(-16.46%)
Mar 17, 2020	39.45	41.96	38.43	41.00	2,913,966	+2.37(+6.14%)
Mar 16, 2020	40.57	44.73	38.55	38.63	1,879,617	-6.40(-14.21%)
Mar 13, 2020	41.82	45.03	40.67	45.03	2,448,400	+5.65(+14.35%)
Mar 12, 2020	43.34	43.73	38.62	39.38	1,955,069	-6.95(-15.00%)
Mar 11, 2020	48.44	49.57	46.19	46.33	2,254,221	-3.29(-6.63%)
Mar 10, 2020	48.71	49.62	45.63	49.62	1,155,045	+2.62(+5.57%)
Mar 09, 2020	45.92	48.43	45.41	47.00	1,551,122	-2.15(-4.37%)
Mar 06, 2020	44.95	49.40	44.44	49.15	1,846,500	+3.09(+6.71%)
Mar 05, 2020	48.77	49.13	45.17	46.06	2,108,714	-3.94(-7.88%)
Mar 04, 2020	51.46	51.70	48.56	50.00	1,301,167	-1.27(-2.48%)
Mar 03, 2020	52.20	53.71	49.94	51.27	1,322,680	-1.00(-1.91%)

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.