Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	85.25	88.45	84.56	88.45	74,850,592	+3.87(+4.58%)
May 28, 2020	83.83	87.30	83.50	84.58	73,812,720	-0.38(-0.45%)
May 27, 2020	85.95	86.03	79.69	84.96	117,927,944	-1.92(-2.21%)
May 26, 2020	91.25	91.50	86.42	86.88	77,306,424	-3.07(-3.42%)
May 22, 2020	87.95	90.62	86.83	89.95	104,237,080	+3.25(+3.75%)
May 21, 2020	90.20	90.21	86.70	86.70	76,099,296	-2.69(-3.01%)
May 20, 2020	89.60	90.12	88.58	89.39	58,811,668	+1.64(+1.87%)
May 19, 2020	87.60	90.56	87.32	87.75	71,905,832	+0.55(+0.63%)
May 18, 2020	87.30	88.86	86.50	87.20	77,862,536	+2.59(+3.06%)
May 15, 2020	78.62	84.71	78.47	84.61	99,108,936	+4.59(+5.73%)
May 14, 2020	78.15	80.08	76.61	80.03	60,380,568	+2.50(+3.22%)
May 13, 2020	78.90	80.51	75.68	77.53	62,732,416	-0.22(-0.29%)
May 12, 2020	80.95	81.44	77.66	77.75	49,412,720	-2.62(-3.26%)
May 11, 2020	77.80	80.84	77.52	80.38	47,017,268	+2.52(+3.24%)
May 08, 2020	76.67	77.92	76.33	77.85	34,108,420	+1.90(+2.50%)
May 07, 2020	75.58	76.59	75.07	75.95	37,451,072	+1.76(+2.38%)
May 06, 2020	73.98	75.24	73.60	74.19	32,446,330	+1.01(+1.38%)
May 05, 2020	73.61	74.81	72.57	73.18	36,992,180	+0.61(+0.84%)
May 04, 2020	69.98	72.71	69.98	72.57	31,844,234	+2.12(+3.01%)
May 01, 2020	70.84	71.98	69.97	70.45	34,328,380	-2.37(-3.25%)
Apr 30, 2020	73.82	74.36	72.68	72.82	37,692,816	-1.54(-2.07%)
Apr 29, 2020	73.94	74.89	73.18	74.36	38,004,448	+1.77(+2.44%)
Apr 28, 2020	75.49	75.79	72.53	72.59	44,404,436	-1.43(-1.93%)
Apr 27, 2020	73.49	75.61	73.25	74.01	48,066,400	+1.87(+2.59%)
Apr 24, 2020	70.65	72.17	69.91	72.15	35,386,844	+1.39(+1.96%)
Apr 23, 2020	71.71	73.03	70.51	70.76	42,503,360	-0.53(-0.75%)
Apr 22, 2020	69.07	71.72	68.61	71.29	48,572,084	+4.15(+6.17%)
Apr 21, 2020	70.33	70.95	66.55	67.14	73,722,216	-4.37(-6.11%)
Apr 20, 2020	71.56	73.12	71.07	71.51	45,044,120	-1.31(-1.80%)
Apr 17, 2020	74.24	74.46	71.49	72.83	54,099,192	-1.74(-2.33%)
Apr 16, 2020	71.52	74.56	71.39	74.56	74,696,560	+4.60(+6.57%)
Apr 15, 2020	69.06	70.80	68.61	69.97	36,725,028	-0.77(-1.10%)
Apr 14, 2020	68.51	71.08	68.24	70.74	53,202,576	+3.51(+5.23%)
Apr 13, 2020	64.91	67.32	64.03	67.23	39,937,804	+1.72(+2.62%)
Apr 09, 2020	67.76	67.99	64.88	65.51	52,807,120	-1.00(-1.50%)
Apr 08, 2020	65.62	66.76	64.92	66.51	54,344,008	+1.97(+3.06%)
Apr 07, 2020	69.01	69.32	64.10	64.53	78,637,592	-2.33(-3.49%)
Apr 06, 2020	63.59	67.24	63.01	66.87	72,888,848	+6.10(+10.04%)
Apr 03, 2020	63.27	63.69	59.39	60.77	66,551,480	-2.88(-4.52%)
Apr 02, 2020	60.85	63.78	60.37	63.65	67,725,552	+3.09(+5.10%)
Apr 01, 2020	63.69	65.16	60.11	60.56	65,873,156	-5.11(-7.79%)
Mar 31, 2020	66.57	68.61	64.21	65.67	95,262,232	-0.50(-0.75%)
Mar 30, 2020	63.62	66.26	63.18	66.17	60,359,620	+3.20(+5.09%)
Mar 27, 2020	62.28	65.55	61.95	62.96	64,104,612	-1.12(-1.75%)
Mar 26, 2020	63.27	65.33	62.28	64.09	69,932,008	+2.90(+4.73%)
Mar 25, 2020	63.23	65.23	60.70	61.19	79,544,104	-0.89(-1.43%)
Mar 24, 2020	57.05	62.95	56.82	62.08	110,435,416	+9.09(+17.16%)
Mar 23, 2020	51.25	53.93	49.46	52.99	64,547,236	+1.73(+3.37%)
Mar 20, 2020	54.56	57.38	51.11	51.26	80,742,584	-1.80(-3.39%)
Mar 19, 2020	50.32	53.99	48.18	53.06	76,734,632	+2.53(+5.00%)
Mar 18, 2020	49.85	52.30	45.01	50.53	87,488,640	-3.60(-6.65%)
Mar 17, 2020	50.05	55.02	47.58	54.13	83,569,440	+2.05(+3.94%)
Mar 16, 2020	52.92	56.33	48.33	52.08	72,858,088	-7.92(-13.21%)
Mar 13, 2020	57.43	60.05	54.71	60.00	63,704,028	+6.11(+11.34%)
Mar 12, 2020	56.17	58.83	53.76	53.89	81,834,912	-7.51(-12.24%)
Mar 11, 2020	63.64	63.93	60.43	61.40	50,306,024	-3.64(-5.60%)
Mar 10, 2020	63.91	65.04	61.28	65.04	58,171,100	+3.90(+6.37%)
Mar 09, 2020	59.77	64.63	59.34	61.15	61,385,808	-5.13(-7.74%)
Mar 06, 2020	66.29	66.87	64.28	66.28	51,720,160	-1.81(-2.65%)
Mar 05, 2020	68.89	70.56	67.64	68.09	54,052,896	-2.80(-3.94%)
Mar 04, 2020	67.32	70.98	66.57	70.88	59,828,280	+4.64(+7.00%)
Mar 03, 2020	69.43	70.02	65.39	66.24	65,321,044	-2.63(-3.81%)

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.