Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	81.33	81.70	77.09	79.46	4,473,456	-1.36(-1.68%)
May 28, 2020	83.69	83.93	79.74	80.82	1,711,596	-1.87(-2.27%)
May 27, 2020	81.88	82.79	79.87	82.69	1,301,499	+4.35(+5.55%)
May 26, 2020	79.32	80.16	77.24	78.34	1,378,242	+2.17(+2.85%)
May 22, 2020	75.32	76.49	74.04	76.17	910,518	+0.60(+0.79%)
May 21, 2020	74.68	76.06	74.06	75.57	924,357	+0.43(+0.57%)
May 20, 2020	73.69	76.82	73.24	75.14	1,470,140	+2.90(+4.02%)
May 19, 2020	71.86	73.94	70.61	72.24	791,300	-0.15(-0.20%)
May 18, 2020	71.07	74.90	70.78	72.38	1,430,006	+5.10(+7.59%)
May 15, 2020	63.01	67.53	62.31	67.28	1,916,551	+2.70(+4.18%)
May 14, 2020	57.54	64.71	56.49	64.58	2,815,541	+4.95(+8.30%)
May 13, 2020	62.59	62.68	58.36	59.63	1,301,240	-3.47(-5.49%)
May 12, 2020	66.96	68.21	63.02	63.10	749,967	-3.69(-5.53%)
May 11, 2020	64.64	67.70	63.55	66.79	1,092,061	+0.44(+0.66%)
May 08, 2020	63.67	66.57	63.08	66.35	1,341,707	+4.27(+6.87%)
May 07, 2020	63.23	64.63	61.87	62.09	709,553	-0.04(-0.06%)
May 06, 2020	63.70	64.51	61.57	62.12	1,287,767	-0.75(-1.19%)
May 05, 2020	63.40	65.73	62.47	62.87	1,156,655	+1.35(+2.19%)
May 04, 2020	58.77	62.43	57.46	61.52	1,208,517	+1.80(+3.02%)
May 01, 2020	62.47	63.30	59.18	59.72	1,291,367	-4.81(-7.46%)
Apr 30, 2020	67.00	67.68	63.72	64.53	3,745,144	-3.77(-5.51%)
Apr 29, 2020	66.47	69.47	65.74	68.30	1,561,566	+4.61(+7.24%)
Apr 28, 2020	63.19	65.95	60.56	63.69	2,516,463	+2.27(+3.69%)
Apr 27, 2020	59.14	63.38	58.00	61.42	1,761,621	+3.80(+6.60%)
Apr 24, 2020	57.22	58.30	55.70	57.62	1,487,012	+1.69(+3.03%)
Apr 23, 2020	54.44	57.09	53.97	55.93	1,304,415	+2.01(+3.73%)
Apr 22, 2020	55.01	55.42	53.11	53.92	825,414	+0.13(+0.24%)
Apr 21, 2020	52.80	54.19	52.08	53.79	1,076,944	+0.06(+0.12%)
Apr 20, 2020	54.12	56.04	52.92	53.72	1,317,103	-0.91(-1.67%)
Apr 17, 2020	52.76	55.41	52.30	54.63	1,556,806	+4.23(+8.39%)
Apr 16, 2020	49.61	50.67	48.69	50.40	1,250,566	+0.76(+1.54%)
Apr 15, 2020	48.67	50.29	48.23	49.64	1,033,468	-1.69(-3.30%)
Apr 14, 2020	50.38	51.72	49.38	51.33	1,472,768	+2.15(+4.37%)
Apr 13, 2020	51.63	52.87	47.69	49.18	1,267,111	-1.77(-3.46%)
Apr 09, 2020	50.54	52.72	49.67	50.95	2,112,966	+2.83(+5.88%)
Apr 08, 2020	45.15	48.33	44.31	48.12	1,498,444	+3.79(+8.56%)
Apr 07, 2020	42.91	45.91	42.76	44.33	1,911,838	+4.42(+11.08%)
Apr 06, 2020	37.68	40.77	36.99	39.90	1,761,740	+4.42(+12.46%)
Apr 03, 2020	38.61	40.03	33.99	35.48	2,321,361	-5.22(-12.83%)
Apr 02, 2020	40.94	44.14	39.93	40.70	1,031,682	-1.26(-2.99%)
Apr 01, 2020	42.14	44.09	41.26	41.96	906,691	-1.85(-4.22%)
Mar 31, 2020	42.96	44.74	42.42	43.81	1,596,830	+0.89(+2.08%)
Mar 30, 2020	42.26	43.45	41.17	42.92	916,621	-0.25(-0.57%)
Mar 27, 2020	45.78	45.98	42.54	43.16	1,101,547	-5.14(-10.64%)
Mar 26, 2020	44.82	50.88	44.01	48.30	1,102,728	+4.38(+9.96%)
Mar 25, 2020	43.73	49.52	41.72	43.93	1,842,044	+1.23(+2.88%)
Mar 24, 2020	40.50	42.92	39.87	42.70	1,300,675	+4.69(+12.35%)
Mar 23, 2020	43.58	43.58	37.43	38.00	1,004,254	-6.11(-13.86%)
Mar 20, 2020	48.22	51.38	43.80	44.12	1,070,991	-3.88(-8.08%)
Mar 19, 2020	44.64	49.57	41.49	47.99	903,643	+2.39(+5.25%)
Mar 18, 2020	46.09	47.40	42.22	45.60	1,286,799	-4.06(-8.17%)
Mar 17, 2020	51.31	51.86	45.82	49.66	1,132,736	-0.50(-1.00%)
Mar 16, 2020	52.37	59.12	49.46	50.16	1,114,208	-12.18(-19.54%)
Mar 13, 2020	58.81	62.60	54.86	62.34	1,150,458	+7.50(+13.67%)
Mar 12, 2020	61.54	61.54	54.44	54.84	1,130,829	-11.10(-16.83%)
Mar 11, 2020	67.42	68.22	64.96	65.94	753,305	-3.51(-5.06%)
Mar 10, 2020	68.39	70.01	63.79	69.45	1,087,953	+2.67(+3.99%)
Mar 09, 2020	71.70	72.21	64.26	66.79	1,911,164	-11.08(-14.23%)
Mar 06, 2020	75.33	78.99	74.91	77.87	976,796	-0.39(-0.50%)
Mar 05, 2020	81.16	81.46	76.57	78.26	1,280,469	-5.88(-6.99%)
Mar 04, 2020	78.88	84.45	78.33	84.14	1,798,071	+7.31(+9.51%)
Mar 03, 2020	77.50	79.10	74.13	76.83	920,110	-0.56(-0.73%)

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.