Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.09	53.26	51.42	52.59	1,954,457	-1.45(-2.67%)
May 28, 2020	55.31	55.58	53.38	54.03	1,741,580	-0.74(-1.35%)
May 27, 2020	55.31	55.84	53.53	54.77	2,877,371	+1.93(+3.65%)
May 26, 2020	53.40	54.56	52.69	52.85	1,750,496	+1.71(+3.35%)
May 22, 2020	51.37	51.37	49.74	51.13	1,504,152	+0.49(+0.97%)
May 21, 2020	47.79	51.62	47.40	50.64	2,423,333	+2.86(+5.99%)
May 20, 2020	46.86	48.54	46.37	47.78	1,492,862	+1.31(+2.82%)
May 19, 2020	47.37	47.53	45.68	46.47	2,115,601	-0.96(-2.03%)
May 18, 2020	45.47	47.98	45.47	47.43	1,979,181	+3.50(+7.96%)
May 15, 2020	44.43	44.86	42.99	43.93	2,898,560	-1.10(-2.44%)
May 14, 2020	42.52	45.66	41.10	45.03	1,926,504	+1.73(+4.00%)
May 13, 2020	45.50	45.62	43.02	43.30	1,881,649	-2.60(-5.66%)
May 12, 2020	48.17	48.31	45.90	45.90	1,679,576	-2.14(-4.46%)
May 11, 2020	49.50	49.54	47.63	48.04	1,591,285	-1.68(-3.37%)
May 08, 2020	49.96	50.20	48.32	49.71	1,386,336	+0.64(+1.31%)
May 07, 2020	47.73	50.30	47.73	49.07	1,574,320	+1.69(+3.56%)
May 06, 2020	51.93	52.62	47.33	47.39	2,289,230	-5.25(-9.97%)
May 05, 2020	53.52	54.65	52.05	52.63	1,844,979	-1.03(-1.91%)
May 04, 2020	54.06	54.12	52.34	53.66	2,260,917	-0.71(-1.31%)
May 01, 2020	57.48	57.93	53.52	54.37	3,355,926	-4.33(-7.37%)
Apr 30, 2020	62.01	62.29	58.47	58.70	2,638,863	-4.12(-6.56%)
Apr 29, 2020	65.25	65.34	62.79	62.82	1,816,443	-1.24(-1.94%)
Apr 28, 2020	68.05	68.92	63.58	64.06	4,411,459	-9.12(-12.46%)
Apr 27, 2020	71.20	73.60	70.51	73.18	769,136	+3.12(+4.46%)
Apr 24, 2020	70.95	70.95	68.89	70.05	585,272	+0.12(+0.17%)
Apr 23, 2020	71.28	72.15	69.48	69.94	569,838	-1.15(-1.62%)
Apr 22, 2020	73.71	73.71	70.95	71.09	636,401	-0.43(-0.60%)
Apr 21, 2020	71.66	73.04	70.95	71.52	627,846	-2.06(-2.80%)
Apr 20, 2020	75.71	75.74	72.62	73.58	698,439	-2.96(-3.87%)
Apr 17, 2020	75.93	76.90	74.34	76.54	863,055	+2.97(+4.04%)
Apr 16, 2020	74.34	74.81	72.53	73.57	986,147	-0.42(-0.57%)
Apr 15, 2020	75.65	76.27	73.66	73.99	1,383,834	-3.71(-4.78%)
Apr 14, 2020	75.77	78.14	75.11	77.70	1,650,242	+3.98(+5.40%)
Apr 13, 2020	74.95	74.95	72.61	73.72	683,307	-0.84(-1.12%)
Apr 09, 2020	73.42	75.16	72.79	74.56	1,380,282	+2.23(+3.08%)
Apr 08, 2020	70.75	72.97	69.63	72.33	840,961	+1.07(+1.50%)
Apr 07, 2020	71.90	73.98	70.91	71.26	1,136,787	+2.20(+3.19%)
Apr 06, 2020	66.44	69.99	65.80	69.05	1,077,011	+5.69(+8.98%)
Apr 03, 2020	64.38	66.48	62.94	63.36	1,079,743	-1.69(-2.59%)
Apr 02, 2020	64.69	68.02	63.76	65.05	1,094,278	-0.58(-0.88%)
Apr 01, 2020	67.31	68.03	63.57	65.63	1,339,693	-1.68(-2.49%)
Mar 31, 2020	70.25	73.73	66.50	67.31	2,275,279	-3.83(-5.38%)
Mar 30, 2020	67.66	71.86	66.02	71.13	1,070,107	+3.38(+4.99%)
Mar 27, 2020	67.21	70.54	66.39	67.75	897,245	-2.47(-3.52%)
Mar 26, 2020	67.19	70.98	64.52	70.22	1,202,691	+4.01(+6.05%)
Mar 25, 2020	70.23	71.29	65.16	66.22	1,414,673	-3.38(-4.86%)
Mar 24, 2020	62.03	70.65	62.03	69.60	1,642,610	+10.03(+16.83%)
Mar 23, 2020	65.21	67.14	58.60	59.57	1,638,678	-7.36(-11.00%)
Mar 20, 2020	73.11	73.11	65.19	66.93	1,671,854	-6.16(-8.42%)
Mar 19, 2020	74.98	76.23	68.69	73.09	1,558,480	-3.07(-4.03%)
Mar 18, 2020	71.09	76.45	68.72	76.16	1,428,036	+0.35(+0.46%)
Mar 17, 2020	71.34	76.24	65.22	75.81	1,745,041	+6.30(+9.06%)
Mar 16, 2020	73.67	78.51	69.09	69.51	1,598,225	-10.68(-13.31%)
Mar 13, 2020	75.24	80.20	74.44	80.19	1,714,324	+8.87(+12.44%)
Mar 12, 2020	73.53	75.37	70.24	71.32	1,441,652	-8.36(-10.49%)
Mar 11, 2020	81.89	83.37	78.52	79.67	1,544,489	-5.30(-6.24%)
Mar 10, 2020	83.28	85.02	80.70	84.97	1,587,994	+4.68(+5.83%)
Mar 09, 2020	81.73	82.77	78.95	80.29	1,578,690	-6.65(-7.65%)
Mar 06, 2020	86.19	87.62	84.53	86.94	1,401,982	-2.59(-2.90%)
Mar 05, 2020	90.21	91.04	88.32	89.53	1,122,499	-2.91(-3.15%)
Mar 04, 2020	89.98	92.79	89.25	92.45	981,292	+4.13(+4.67%)
Mar 03, 2020	89.06	90.86	87.43	88.32	1,517,668	-1.41(-1.57%)

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.