Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.68	61.98	60.11	60.96	4,599,400	-0.89(-1.44%)
May 28, 2020	64.27	64.33	61.63	61.85	2,497,461	-1.35(-2.14%)
May 27, 2020	64.00	64.96	62.02	63.20	3,499,649	+2.74(+4.53%)
May 26, 2020	59.49	61.58	58.93	60.46	4,561,561	+4.18(+7.43%)
May 22, 2020	56.60	56.93	54.87	56.28	3,307,900	-1.39(-2.41%)
May 21, 2020	56.04	57.97	56.04	57.67	2,815,421	+1.11(+1.96%)
May 20, 2020	56.11	57.15	56.00	56.56	2,267,096	+1.58(+2.87%)
May 19, 2020	56.79	56.96	54.95	54.98	2,348,303	-2.14(-3.75%)
May 18, 2020	55.85	57.62	55.51	57.12	2,643,255	+4.19(+7.92%)
May 15, 2020	52.64	53.76	51.83	52.93	2,547,700	-0.45(-0.84%)
May 14, 2020	50.12	53.48	48.52	53.38	3,204,429	+2.03(+3.95%)
May 13, 2020	53.70	53.94	50.97	51.35	3,845,895	-2.91(-5.36%)
May 12, 2020	57.51	57.90	54.25	54.26	2,556,418	-2.79(-4.89%)
May 11, 2020	57.95	58.05	56.40	57.05	2,183,611	-1.93(-3.27%)
May 08, 2020	58.12	59.04	57.23	58.98	1,996,300	+2.26(+3.98%)
May 07, 2020	55.08	58.84	55.03	56.72	3,514,809	+2.60(+4.80%)
May 06, 2020	57.55	58.83	54.02	54.12	4,459,583	-4.63(-7.88%)
May 05, 2020	59.84	60.66	58.47	58.75	2,256,357	-0.13(-0.22%)
May 04, 2020	58.19	58.99	57.01	58.88	2,244,070	-0.66(-1.11%)
May 01, 2020	60.38	60.50	58.72	59.54	2,569,300	-2.83(-4.54%)
Apr 30, 2020	62.32	64.29	61.83	62.37	2,809,155	-2.12(-3.29%)
Apr 29, 2020	63.50	64.93	62.90	64.49	3,403,572	+3.84(+6.33%)
Apr 28, 2020	62.00	63.24	59.81	60.65	3,179,625	+1.39(+2.35%)
Apr 27, 2020	56.46	59.74	56.30	59.26	2,953,290	+3.48(+6.24%)
Apr 24, 2020	53.94	56.20	53.40	55.78	2,785,500	+2.54(+4.77%)
Apr 23, 2020	54.26	54.99	52.98	53.24	2,411,394	-0.37(-0.69%)
Apr 22, 2020	53.53	54.06	52.71	53.61	3,659,400	+1.82(+3.51%)
Apr 21, 2020	52.02	53.06	51.22	51.79	3,251,119	-2.46(-4.53%)
Apr 20, 2020	54.72	55.86	53.47	54.25	2,925,284	-2.35(-4.15%)
Apr 17, 2020	55.37	56.97	54.66	56.60	4,589,300	+4.21(+8.04%)
Apr 16, 2020	53.93	54.39	51.82	52.39	3,089,113	-2.13(-3.91%)
Apr 15, 2020	55.44	55.99	53.93	54.52	3,839,744	-4.09(-6.98%)
Apr 14, 2020	59.08	59.91	56.99	58.61	3,748,820	+0.61(+1.05%)
Apr 13, 2020	58.63	59.37	55.21	58.00	3,092,267	-0.70(-1.19%)
Apr 09, 2020	56.95	60.63	56.70	58.70	3,738,100	+3.68(+6.69%)
Apr 08, 2020	53.01	55.43	52.58	55.02	3,951,449	+2.96(+5.69%)
Apr 07, 2020	53.97	54.05	50.69	52.06	5,450,569	+2.92(+5.94%)
Apr 06, 2020	49.90	50.22	47.70	49.14	4,675,872	+3.05(+6.62%)
Apr 03, 2020	46.29	47.37	45.04	46.09	4,530,400	-0.54(-1.16%)
Apr 02, 2020	46.36	48.91	45.57	46.63	3,999,450	-0.37(-0.79%)
Apr 01, 2020	48.50	49.85	46.58	47.00	4,234,053	-5.14(-9.86%)
Mar 31, 2020	53.26	53.78	50.71	52.14	4,656,822	-1.61(-3.00%)
Mar 30, 2020	52.15	54.12	51.03	53.75	3,226,988	+0.71(+1.34%)
Mar 27, 2020	51.57	55.34	50.78	53.04	4,724,600	-1.61(-2.95%)
Mar 26, 2020	52.47	57.78	52.36	54.65	5,747,623	+3.04(+5.89%)
Mar 25, 2020	50.50	56.41	47.25	51.61	5,927,482	+4.14(+8.72%)
Mar 24, 2020	42.87	47.98	42.17	47.47	4,761,441	+8.25(+21.04%)
Mar 23, 2020	41.01	42.00	38.62	39.22	6,673,264	-3.04(-7.19%)
Mar 20, 2020	45.22	46.31	42.01	42.26	6,519,100	-2.11(-4.76%)
Mar 19, 2020	44.77	47.89	43.01	44.37	5,083,046	-1.81(-3.92%)
Mar 18, 2020	42.57	47.90	41.94	46.18	7,466,086	-0.59(-1.26%)
Mar 17, 2020	44.56	46.97	40.00	46.77	8,187,587	+3.42(+7.89%)
Mar 16, 2020	44.00	48.07	43.17	43.35	6,806,844	-9.57(-18.08%)
Mar 13, 2020	51.81	52.99	46.64	52.92	8,143,800	+6.61(+14.27%)
Mar 12, 2020	52.82	53.05	46.30	46.31	7,775,467	-11.66(-20.11%)
Mar 11, 2020	60.05	60.61	57.20	57.97	5,755,732	-4.90(-7.79%)
Mar 10, 2020	62.07	63.22	59.39	62.87	7,946,316	+4.63(+7.95%)
Mar 09, 2020	63.75	65.83	57.38	58.24	7,661,594	-11.57(-16.57%)
Mar 06, 2020	68.47	71.79	67.95	69.81	5,168,600	-2.45(-3.39%)
Mar 05, 2020	74.06	74.18	71.27	72.26	3,707,877	-4.91(-6.36%)
Mar 04, 2020	76.44	77.21	73.71	77.17	3,975,962	+2.11(+2.81%)
Mar 03, 2020	79.47	80.13	74.38	75.06	3,844,433	-4.50(-5.66%)

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.