Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	103.50	106.60	102.11	102.30	11,100	-0.70(-0.68%)
May 28, 2020	112.00	112.00	103.00	103.00	10,516	-7.88(-7.11%)
May 27, 2020	110.00	110.88	104.50	110.88	6,624	+2.02(+1.86%)
May 26, 2020	106.00	110.00	106.00	108.86	14,841	+4.36(+4.17%)
May 22, 2020	101.55	104.91	101.55	104.50	6,100	+3.70(+3.67%)
May 21, 2020	99.00	103.75	98.91	100.80	7,541	+2.20(+2.23%)
May 20, 2020	98.80	99.33	97.52	98.60	4,712	+3.64(+3.83%)
May 19, 2020	97.66	99.10	94.01	94.96	6,169	-4.83(-4.84%)
May 18, 2020	96.40	99.79	95.00	99.79	6,641	+6.29(+6.73%)
May 15, 2020	94.06	95.05	91.04	93.50	3,900	+0.22(+0.24%)
May 14, 2020	92.00	95.00	89.60	93.28	8,765	+0.28(+0.30%)
May 13, 2020	88.00	93.50	88.00	93.00	12,542	+1.99(+2.19%)
May 12, 2020	96.80	96.80	91.01	91.01	5,833	-3.99(-4.20%)
May 11, 2020	89.88	100.00	88.88	95.00	13,600	+3.00(+3.26%)
May 08, 2020	94.39	94.39	92.00	92.00	3,100	+3.60(+4.07%)
May 07, 2020	90.63	91.91	88.02	88.40	4,243	-2.85(-3.12%)
May 06, 2020	93.77	94.13	91.25	91.25	8,642	-1.25(-1.35%)
May 05, 2020	95.97	97.02	90.56	92.50	8,087	-3.17(-3.31%)
May 04, 2020	88.40	96.31	87.87	95.67	21,570	+6.97(+7.86%)
May 01, 2020	87.20	89.79	79.31	88.70	16,300	-1.40(-1.55%)
Apr 30, 2020	86.41	92.47	86.41	90.10	15,587	+0.69(+0.77%)
Apr 29, 2020	85.86	91.27	85.86	89.41	8,233	+6.40(+7.71%)
Apr 28, 2020	83.01	85.07	83.01	83.01	3,716	+1.11(+1.36%)
Apr 27, 2020	78.05	82.20	78.05	81.90	6,441	+4.10(+5.27%)
Apr 24, 2020	80.31	82.00	76.90	77.80	3,600	-5.80(-6.94%)
Apr 23, 2020	82.50	85.00	80.56	83.60	6,982	+1.30(+1.58%)
Apr 22, 2020	80.06	84.60	76.63	82.30	9,937	+3.00(+3.78%)
Apr 21, 2020	81.86	81.86	78.32	79.30	5,459	-2.83(-3.45%)
Apr 20, 2020	92.75	92.75	78.40	82.13	4,510	-7.87(-8.74%)
Apr 17, 2020	81.48	91.99	80.00	90.00	10,700	+10.50(+13.21%)
Apr 16, 2020	78.00	80.91	72.95	79.50	8,054	+1.01(+1.29%)
Apr 15, 2020	78.09	80.05	78.09	78.49	9,907	-7.06(-8.25%)
Apr 14, 2020	85.00	87.47	83.16	85.55	7,739	+2.74(+3.31%)
Apr 13, 2020	82.40	85.28	79.10	82.81	9,399	-1.07(-1.28%)
Apr 09, 2020	83.85	84.42	77.60	83.88	13,300	+2.19(+2.68%)
Apr 08, 2020	74.99	82.48	74.99	81.69	10,762	+4.59(+5.95%)
Apr 07, 2020	78.13	80.10	77.10	77.10	6,573	-2.28(-2.87%)
Apr 06, 2020	80.69	80.69	72.85	79.38	12,865	+3.12(+4.09%)
Apr 03, 2020	77.53	81.70	76.26	76.26	7,000	-5.95(-7.24%)
Apr 02, 2020	80.00	82.21	77.46	82.21	6,181	+3.15(+3.98%)
Apr 01, 2020	80.00	82.34	78.52	79.06	16,031	-5.34(-6.33%)
Mar 31, 2020	79.60	84.40	75.00	84.40	12,927	+4.40(+5.50%)
Mar 30, 2020	78.07	83.32	70.34	80.00	6,004	+2.90(+3.76%)
Mar 27, 2020	80.00	85.27	75.61	77.10	6,700	-5.90(-7.11%)
Mar 26, 2020	73.00	86.47	73.00	83.00	7,281	+11.00(+15.28%)
Mar 25, 2020	72.11	76.90	67.26	72.00	10,857	-2.59(-3.47%)
Mar 24, 2020	64.18	74.59	64.18	74.59	8,607	+13.07(+21.25%)
Mar 23, 2020	58.96	63.84	55.22	61.52	14,197	+2.87(+4.89%)
Mar 20, 2020	64.39	67.00	54.78	58.65	13,600	-6.28(-9.67%)
Mar 19, 2020	56.80	64.93	50.38	64.93	17,024	+7.93(+13.91%)
Mar 18, 2020	61.60	61.60	57.00	57.00	15,726	-8.87(-13.47%)
Mar 17, 2020	58.72	66.73	58.72	65.87	17,605	+9.67(+17.21%)
Mar 16, 2020	61.44	66.19	56.20	56.20	30,866	-10.86(-16.19%)
Mar 13, 2020	71.25	71.25	67.00	67.06	21,400	-1.09(-1.60%)
Mar 12, 2020	65.00	68.15	63.00	68.15	18,369	+0.15(+0.22%)
Mar 11, 2020	73.90	73.90	68.00	68.00	10,229	-6.69(-8.96%)
Mar 10, 2020	75.40	75.40	74.00	74.69	4,745	+0.75(+1.01%)
Mar 09, 2020	75.72	76.00	72.46	73.94	8,573	-6.50(-8.08%)
Mar 06, 2020	81.86	82.01	78.00	80.44	17,500	-4.16(-4.92%)
Mar 05, 2020	84.53	85.30	83.00	84.60	18,561	-1.89(-2.19%)
Mar 04, 2020	83.08	86.49	83.08	86.49	4,814	+4.91(+6.02%)
Mar 03, 2020	83.01	83.55	80.00	81.58	12,686	-1.67(-2.01%)

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.