Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.02	62.29	60.51	61.04	669,011	-0.61(-0.99%)
May 28, 2020	63.46	63.46	61.25	61.65	682,411	-0.97(-1.54%)
May 27, 2020	60.56	63.22	59.04	62.61	1,168,721	+3.13(+5.27%)
May 26, 2020	62.43	62.43	59.26	59.48	694,280	-1.07(-1.77%)
May 22, 2020	60.52	61.16	59.70	60.56	400,550	-0.32(-0.52%)
May 21, 2020	59.16	61.57	58.97	60.87	807,709	+1.33(+2.23%)
May 20, 2020	59.70	59.75	57.81	59.54	727,769	+1.53(+2.64%)
May 19, 2020	57.70	59.72	55.56	58.01	1,097,395	-0.08(-0.14%)
May 18, 2020	63.63	63.64	58.04	58.10	1,273,003	-2.33(-3.86%)
May 15, 2020	60.09	62.46	59.54	60.43	1,396,875	+0.80(+1.34%)
May 14, 2020	55.56	62.09	55.13	59.63	2,749,270	+1.60(+2.76%)
May 13, 2020	59.14	60.87	56.05	58.02	1,640,353	-1.93(-3.22%)
May 12, 2020	62.99	64.37	59.88	59.95	1,080,220	-2.19(-3.52%)
May 11, 2020	58.40	62.45	58.40	62.14	1,315,856	+2.33(+3.90%)
May 08, 2020	60.38	60.43	58.29	59.81	809,664	+0.64(+1.08%)
May 07, 2020	58.97	59.60	57.32	59.17	854,885	+0.87(+1.50%)
May 06, 2020	54.74	59.38	54.29	58.30	1,442,533	+4.13(+7.63%)
May 05, 2020	56.08	56.21	52.70	54.16	1,086,355	-0.80(-1.46%)
May 04, 2020	52.02	55.37	51.48	54.96	722,725	+0.66(+1.22%)
May 01, 2020	53.10	54.72	52.50	54.30	614,111	-0.62(-1.13%)
Apr 30, 2020	55.56	57.71	54.16	54.92	1,044,453	-2.42(-4.22%)
Apr 29, 2020	57.39	58.86	56.89	57.34	882,749	+2.02(+3.65%)
Apr 28, 2020	55.22	57.35	53.00	55.32	1,164,667	+1.49(+2.77%)
Apr 27, 2020	51.08	54.05	51.07	53.83	818,655	+2.91(+5.72%)
Apr 24, 2020	50.10	51.53	48.95	50.91	867,639	+1.73(+3.52%)
Apr 23, 2020	51.79	51.84	48.11	49.18	1,046,788	-1.68(-3.31%)
Apr 22, 2020	49.38	52.36	49.27	50.87	834,072	+2.33(+4.80%)
Apr 21, 2020	47.47	50.75	47.46	48.53	803,718	-0.76(-1.53%)
Apr 20, 2020	50.04	53.16	48.35	49.29	1,080,006	-2.08(-4.04%)
Apr 17, 2020	50.15	52.24	46.78	51.37	2,173,599	+3.39(+7.06%)
Apr 16, 2020	43.49	48.52	43.49	47.98	3,359,384	+8.51(+21.55%)
Apr 15, 2020	38.35	39.95	37.85	39.47	1,036,409	-0.90(-2.23%)
Apr 14, 2020	40.80	41.99	39.35	40.37	854,397	+0.95(+2.40%)
Apr 13, 2020	41.03	41.89	38.07	39.43	803,153	-1.58(-3.86%)
Apr 09, 2020	41.89	44.07	39.88	41.01	1,160,365	+1.06(+2.64%)
Apr 08, 2020	37.57	41.44	36.67	39.95	1,361,763	+3.41(+9.32%)
Apr 07, 2020	39.22	41.30	34.65	36.55	1,472,315	+2.60(+7.64%)
Apr 06, 2020	31.62	34.25	30.88	33.95	1,340,055	+4.95(+17.09%)
Apr 03, 2020	29.33	29.66	27.21	29.00	1,013,563	+0.02(+0.06%)
Apr 02, 2020	28.54	30.77	27.60	28.98	1,134,190	-0.05(-0.19%)
Apr 01, 2020	30.08	30.98	26.56	29.03	1,657,458	-2.89(-9.04%)
Mar 31, 2020	27.99	32.30	27.99	31.92	1,812,214	+3.62(+12.81%)
Mar 30, 2020	28.10	28.94	25.24	28.30	1,675,687	+1.41(+5.25%)
Mar 27, 2020	30.59	30.59	26.14	26.89	1,959,380	-5.27(-16.40%)
Mar 26, 2020	33.71	36.38	31.60	32.16	1,826,450	-1.99(-5.81%)
Mar 25, 2020	29.60	35.82	29.59	34.14	3,180,883	+4.69(+15.92%)
Mar 24, 2020	26.41	30.81	26.18	29.45	2,317,958	+5.68(+23.91%)
Mar 23, 2020	21.83	24.59	20.75	23.77	2,239,921	+2.30(+10.73%)
Mar 20, 2020	22.29	26.14	21.10	21.47	2,488,945	-0.04(-0.17%)
Mar 19, 2020	17.81	22.22	15.66	21.50	2,701,130	+4.57(+27.00%)
Mar 18, 2020	19.76	20.49	15.31	16.93	1,987,169	-4.24(-20.04%)
Mar 17, 2020	27.64	29.60	20.73	21.17	2,879,768	-5.70(-21.21%)
Mar 16, 2020	34.26	35.05	26.49	26.88	1,149,168	-12.80(-32.25%)
Mar 13, 2020	38.73	40.97	35.03	39.67	801,210	+3.56(+9.86%)
Mar 12, 2020	38.53	39.56	36.09	36.11	1,143,122	-6.79(-15.84%)
Mar 11, 2020	49.71	49.91	41.55	42.91	1,175,836	-8.61(-16.71%)
Mar 10, 2020	49.65	51.79	46.26	51.51	958,676	+3.58(+7.47%)
Mar 09, 2020	49.73	52.17	47.92	47.93	1,023,572	-8.66(-15.30%)
Mar 06, 2020	56.58	58.15	55.56	56.59	681,528	-1.48(-2.54%)
Mar 05, 2020	62.80	62.80	56.91	58.07	1,037,657	-6.16(-9.59%)
Mar 04, 2020	65.49	65.54	61.74	64.23	591,207	-0.06(-0.10%)
Mar 03, 2020	65.21	66.62	63.45	64.29	722,000	-0.95(-1.45%)

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.