Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	109.21	109.21	99.55	103.55	235,503	-8.30(-7.42%)
May 28, 2020	132.71	132.71	109.79	111.85	320,012	-13.38(-10.69%)
May 27, 2020	119.00	125.86	109.57	125.23	363,524	+22.56(+21.97%)
May 26, 2020	93.48	106.16	92.66	102.67	320,080	+20.36(+24.73%)
May 22, 2020	85.26	88.32	79.55	82.32	237,870	-2.77(-3.25%)
May 21, 2020	84.63	89.27	84.01	85.08	204,035	-0.91(-1.05%)
May 20, 2020	80.13	86.76	80.00	85.99	200,717	+11.52(+15.47%)
May 19, 2020	85.15	85.15	74.39	74.47	270,182	-11.01(-12.88%)
May 18, 2020	73.90	87.18	73.48	85.47	485,892	+19.59(+29.73%)
May 15, 2020	64.99	68.79	63.82	65.88	255,203	-2.28(-3.35%)
May 14, 2020	58.05	69.62	52.72	68.17	481,266	+5.75(+9.22%)
May 13, 2020	74.42	74.42	58.59	62.41	325,865	-12.01(-16.13%)
May 12, 2020	89.12	90.93	74.17	74.42	246,787	-13.81(-15.65%)
May 11, 2020	98.33	98.33	85.06	88.23	180,422	-13.04(-12.88%)
May 08, 2020	94.59	101.86	93.49	101.27	114,042	+13.31(+15.13%)
May 07, 2020	88.34	96.62	86.79	87.96	94,504	+3.53(+4.19%)
May 06, 2020	96.12	96.79	83.64	84.43	99,429	-7.51(-8.16%)
May 05, 2020	105.00	107.97	91.46	91.93	104,262	-5.00(-5.16%)
May 04, 2020	96.93	98.15	89.77	96.93	93,626	-3.52(-3.50%)
May 01, 2020	107.88	107.88	95.73	100.45	177,683	-16.35(-14.00%)
Apr 30, 2020	125.22	128.25	112.24	116.81	154,091	-16.37(-12.29%)
Apr 29, 2020	126.27	139.19	123.39	133.18	160,024	+19.35(+17.00%)
Apr 28, 2020	115.74	123.22	110.35	113.82	124,834	+8.05(+7.61%)
Apr 27, 2020	93.24	108.14	89.68	105.77	101,239	+18.07(+20.61%)
Apr 24, 2020	84.38	90.15	80.72	87.69	70,292	+5.92(+7.24%)
Apr 23, 2020	78.17	86.14	76.75	81.77	68,334	+5.16(+6.74%)
Apr 22, 2020	84.74	86.62	76.14	76.61	55,710	-1.56(-2.00%)
Apr 21, 2020	78.95	82.86	75.05	78.17	69,529	-7.19(-8.42%)
Apr 20, 2020	79.27	91.77	75.20	85.36	91,916	-0.47(-0.55%)
Apr 17, 2020	80.67	86.77	76.78	85.83	126,508	+17.82(+26.21%)
Apr 16, 2020	76.45	76.92	64.10	68.01	94,406	-7.82(-10.31%)
Apr 15, 2020	85.21	85.99	74.73	75.83	92,118	-19.54(-20.49%)
Apr 14, 2020	110.69	110.69	89.90	95.37	95,102	-5.00(-4.98%)
Apr 13, 2020	124.76	124.76	97.09	100.37	98,771	-20.64(-17.05%)
Apr 09, 2020	110.22	121.95	106.78	121.01	112,737	+23.92(+24.64%)
Apr 08, 2020	87.71	98.81	84.43	97.09	49,757	+12.82(+15.21%)
Apr 07, 2020	91.46	96.62	82.39	84.27	61,121	+7.19(+9.33%)
Apr 06, 2020	70.36	78.33	70.36	77.08	38,955	+14.70(+23.56%)
Apr 03, 2020	71.45	74.42	59.57	62.38	38,357	-10.01(-13.82%)
Apr 02, 2020	69.73	78.33	66.60	72.39	14,737	+3.13(+4.51%)
Apr 01, 2020	71.45	73.80	66.21	69.26	32,279	-15.97(-18.74%)
Mar 31, 2020	90.68	93.45	80.52	85.23	12,878	-5.61(-6.17%)
Mar 30, 2020	89.74	91.93	83.96	90.84	26,368	-0.31(-0.34%)
Mar 27, 2020	91.31	101.00	83.64	91.15	37,730	-11.26(-10.99%)
Mar 26, 2020	84.74	104.44	81.46	102.41	77,854	+20.95(+25.72%)
Mar 25, 2020	85.99	90.21	70.67	81.46	70,527	+4.07(+5.25%)
Mar 24, 2020	72.39	78.02	67.38	77.39	40,020	+30.96(+66.67%)
Mar 23, 2020	61.38	61.38	42.88	46.43	40,297	-13.97(-23.12%)
Mar 20, 2020	78.53	79.39	59.38	60.40	48,816	-13.35(-18.11%)
Mar 19, 2020	62.12	78.29	53.66	73.76	33,371	+10.17(+15.99%)
Mar 18, 2020	82.09	82.09	56.86	63.59	18,138	-30.63(-32.51%)
Mar 17, 2020	87.36	95.32	74.05	94.22	13,646	+11.76(+14.26%)
Mar 16, 2020	83.80	99.00	80.49	82.46	27,165	-44.89(-35.25%)
Mar 13, 2020	120.93	129.50	104.51	127.34	21,547	+28.47(+28.80%)
Mar 12, 2020	101.94	133.79	90.05	98.87	18,382	-33.45(-25.28%)
Mar 11, 2020	147.63	154.14	126.56	132.32	13,921	-34.18(-20.53%)
Mar 10, 2020	160.13	167.24	138.11	166.50	15,360	+27.93(+20.16%)
Mar 09, 2020	180.84	193.09	134.77	138.57	18,808	-117.74(-45.94%)
Mar 06, 2020	264.52	282.16	240.01	256.31	8,047	-39.21(-13.27%)
Mar 05, 2020	323.57	323.57	283.88	295.51	13,137	-54.94(-15.68%)
Mar 04, 2020	349.91	351.32	317.08	350.46	3,518	+18.06(+5.43%)
Mar 03, 2020	383.24	387.20	321.00	332.39	7,195	-47.66(-12.54%)

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.