Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.47	79.84	78.17	79.25	356,914	-0.94(-1.18%)
May 28, 2020	82.30	82.41	80.16	80.20	847,045	-0.33(-0.41%)
May 27, 2020	79.41	80.55	77.80	80.52	812,080	+3.82(+4.99%)
May 26, 2020	76.13	77.47	76.13	76.70	487,427	+3.01(+4.08%)
May 22, 2020	73.86	74.23	72.94	73.69	302,307	-0.16(-0.22%)
May 21, 2020	72.39	74.25	72.39	73.85	338,277	+1.57(+2.18%)
May 20, 2020	72.74	73.33	72.20	72.28	302,949	+0.45(+0.62%)
May 19, 2020	73.04	73.71	71.79	71.83	322,254	-1.08(-1.48%)
May 18, 2020	69.99	73.39	69.99	72.91	458,974	+5.14(+7.59%)
May 15, 2020	67.09	68.13	66.85	67.77	391,172	-0.20(-0.30%)
May 14, 2020	67.11	67.98	65.52	67.97	547,664	-0.28(-0.41%)
May 13, 2020	69.73	69.84	67.59	68.25	632,120	-2.10(-2.99%)
May 12, 2020	72.17	72.63	70.35	70.35	363,008	-1.69(-2.34%)
May 11, 2020	72.37	72.61	71.56	72.04	918,365	-1.05(-1.44%)
May 08, 2020	71.29	73.33	71.29	73.09	360,028	+2.75(+3.91%)
May 07, 2020	70.27	71.41	69.99	70.34	625,428	+0.78(+1.12%)
May 06, 2020	71.26	71.26	69.40	69.56	703,610	-1.45(-2.05%)
May 05, 2020	71.67	72.58	70.91	71.02	581,965	+0.00(+0.01%)
May 04, 2020	70.84	71.20	69.74	71.01	782,748	-1.43(-1.97%)
May 01, 2020	73.78	74.11	71.80	72.44	475,470	-2.58(-3.43%)
Apr 30, 2020	76.66	76.66	74.11	75.02	777,809	-1.68(-2.19%)
Apr 29, 2020	75.64	77.79	75.19	76.70	449,113	+2.56(+3.45%)
Apr 28, 2020	73.96	75.16	73.11	74.14	473,535	+1.39(+1.91%)
Apr 27, 2020	72.04	73.18	71.47	72.75	457,790	+1.16(+1.61%)
Apr 24, 2020	72.29	72.29	70.70	71.60	538,381	-0.42(-0.59%)
Apr 23, 2020	72.08	73.57	71.93	72.02	337,941	+0.24(+0.34%)
Apr 22, 2020	72.33	72.73	71.65	71.78	351,974	+0.76(+1.06%)
Apr 21, 2020	71.98	72.88	70.63	71.02	341,132	-2.51(-3.42%)
Apr 20, 2020	74.55	75.37	73.51	73.53	640,074	-2.36(-3.10%)
Apr 17, 2020	74.61	76.08	73.94	75.89	685,798	+4.77(+6.71%)
Apr 16, 2020	72.00	72.12	70.46	71.12	514,355	-1.11(-1.53%)
Apr 15, 2020	72.92	72.92	70.39	72.22	534,029	-1.54(-2.08%)
Apr 14, 2020	73.97	75.02	72.93	73.76	470,140	+1.21(+1.67%)
Apr 13, 2020	74.59	74.60	71.86	72.55	414,830	-2.34(-3.13%)
Apr 09, 2020	74.65	76.34	74.24	74.89	551,047	+2.19(+3.01%)
Apr 08, 2020	71.10	73.50	70.68	72.70	427,408	+2.90(+4.16%)
Apr 07, 2020	74.27	74.98	69.72	69.80	664,566	-0.93(-1.32%)
Apr 06, 2020	67.95	71.34	67.95	70.73	1,035,385	+5.28(+8.06%)
Apr 03, 2020	65.02	66.29	64.84	65.45	548,348	+0.03(+0.04%)
Apr 02, 2020	65.55	67.45	64.54	65.43	892,555	-0.30(-0.46%)
Apr 01, 2020	65.10	67.05	64.96	65.73	906,136	-3.55(-5.13%)
Mar 31, 2020	70.89	71.55	69.00	69.28	771,017	-1.79(-2.52%)
Mar 30, 2020	71.51	71.76	69.06	71.07	531,318	-0.70(-0.98%)
Mar 27, 2020	74.54	74.54	71.47	71.78	1,081,123	-4.83(-6.31%)
Mar 26, 2020	72.22	77.03	71.49	76.61	1,062,512	+6.98(+10.02%)
Mar 25, 2020	66.57	72.24	64.75	69.63	1,482,998	+6.26(+9.88%)
Mar 24, 2020	59.48	63.51	59.48	63.37	999,033	+6.94(+12.30%)
Mar 23, 2020	58.00	58.10	54.00	56.43	1,564,883	-1.56(-2.68%)
Mar 20, 2020	60.57	62.70	57.78	57.98	1,962,755	-2.30(-3.82%)
Mar 19, 2020	58.01	61.00	55.44	60.29	1,435,783	+1.03(+1.73%)
Mar 18, 2020	60.02	61.46	55.14	59.26	1,475,431	-6.55(-9.95%)
Mar 17, 2020	64.88	66.24	60.30	65.81	1,668,158	+1.38(+2.14%)
Mar 16, 2020	69.32	73.36	63.80	64.43	1,380,016	-11.14(-14.74%)
Mar 13, 2020	75.14	76.38	71.15	75.57	1,211,181	+4.42(+6.22%)
Mar 12, 2020	77.64	77.64	66.86	71.15	3,014,205	-8.89(-11.11%)
Mar 11, 2020	85.00	86.14	79.36	80.04	978,649	-7.99(-9.07%)
Mar 10, 2020	87.44	88.05	83.59	88.02	1,255,353	+3.35(+3.95%)
Mar 09, 2020	85.47	87.96	83.19	84.68	1,575,775	-8.98(-9.59%)
Mar 06, 2020	91.59	94.18	91.08	93.66	1,117,885	-1.26(-1.33%)
Mar 05, 2020	98.44	99.16	94.31	94.92	1,062,911	-6.49(-6.40%)
Mar 04, 2020	99.36	101.59	98.13	101.41	768,179	+3.54(+3.62%)
Mar 03, 2020	100.06	102.27	97.32	97.86	918,473	-1.62(-1.63%)

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.