Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	77.53	79.25	75.87	76.93	268,615	-1.04(-1.33%)
May 28, 2020	81.33	81.33	77.42	77.97	244,067	-2.44(-3.04%)
May 27, 2020	79.58	81.08	79.35	80.42	297,331	+1.94(+2.47%)
May 26, 2020	76.93	78.91	75.84	78.48	345,839	+3.87(+5.18%)
May 22, 2020	74.56	74.78	72.96	74.61	322,873	+0.32(+0.43%)
May 21, 2020	73.61	74.95	73.61	74.29	344,338	-0.10(-0.14%)
May 20, 2020	74.41	75.45	73.86	74.40	248,800	+1.29(+1.77%)
May 19, 2020	73.28	74.36	72.76	73.10	365,741	-0.42(-0.57%)
May 18, 2020	70.62	74.38	70.08	73.53	439,272	+5.09(+7.44%)
May 15, 2020	67.22	69.34	66.21	68.43	1,002,262	+0.90(+1.33%)
May 14, 2020	64.82	67.66	63.78	67.53	370,350	+1.13(+1.71%)
May 13, 2020	69.38	70.16	65.28	66.40	493,910	-3.48(-4.98%)
May 12, 2020	73.10	73.10	69.79	69.88	305,406	-2.80(-3.85%)
May 11, 2020	72.74	73.46	71.23	72.68	491,608	-0.99(-1.35%)
May 08, 2020	73.18	73.86	71.73	73.68	211,581	+1.95(+2.72%)
May 07, 2020	71.96	73.22	70.67	71.73	394,046	+0.86(+1.22%)
May 06, 2020	73.02	73.02	70.85	70.87	273,692	-1.51(-2.08%)
May 05, 2020	72.65	73.40	72.19	72.37	269,911	+0.79(+1.10%)
May 04, 2020	71.03	72.03	70.39	71.59	345,582	-0.40(-0.56%)
May 01, 2020	74.15	74.15	71.62	71.99	323,727	-3.39(-4.50%)
Apr 30, 2020	77.12	77.12	75.34	75.38	728,036	-2.58(-3.31%)
Apr 29, 2020	77.37	78.56	76.81	77.96	355,633	+2.13(+2.82%)
Apr 28, 2020	76.96	77.85	74.42	75.83	501,943	+0.24(+0.32%)
Apr 27, 2020	72.50	76.42	70.05	75.59	644,565	+4.40(+6.18%)
Apr 24, 2020	70.46	71.83	69.01	71.19	473,575	+1.37(+1.96%)
Apr 23, 2020	69.97	71.50	69.58	69.82	271,876	+0.62(+0.89%)
Apr 22, 2020	69.37	69.84	68.35	69.20	205,075	+1.17(+1.72%)
Apr 21, 2020	67.44	68.56	66.76	68.03	226,353	-1.07(-1.54%)
Apr 20, 2020	69.40	70.16	68.13	69.10	399,324	-1.82(-2.56%)
Apr 17, 2020	72.19	73.26	70.40	70.91	349,040	+0.81(+1.15%)
Apr 16, 2020	68.43	70.25	67.63	70.11	300,307	+1.69(+2.46%)
Apr 15, 2020	69.12	69.92	68.11	68.42	301,964	-3.29(-4.58%)
Apr 14, 2020	71.38	72.39	70.45	71.71	307,545	+1.71(+2.45%)
Apr 13, 2020	72.46	72.46	69.48	70.00	362,254	-3.13(-4.28%)
Apr 09, 2020	74.17	75.56	71.81	73.12	350,962	+0.36(+0.49%)
Apr 08, 2020	69.21	73.14	68.34	72.77	522,907	+4.66(+6.85%)
Apr 07, 2020	69.70	72.11	68.00	68.11	502,428	+0.66(+0.97%)
Apr 06, 2020	64.46	67.74	64.33	67.45	431,157	+5.36(+8.62%)
Apr 03, 2020	62.20	63.46	60.17	62.09	372,644	-0.08(-0.14%)
Apr 02, 2020	59.85	63.21	59.33	62.18	517,003	+2.04(+3.39%)
Apr 01, 2020	62.20	62.20	58.96	60.14	512,539	-4.47(-6.91%)
Mar 31, 2020	65.31	65.50	63.12	64.60	608,305	-0.83(-1.27%)
Mar 30, 2020	64.58	66.16	63.79	65.44	440,990	+1.04(+1.61%)
Mar 27, 2020	65.63	66.77	63.83	64.40	404,987	-3.48(-5.12%)
Mar 26, 2020	64.57	68.18	63.44	67.87	421,502	+4.10(+6.43%)
Mar 25, 2020	60.50	66.94	59.49	63.77	724,729	+3.71(+6.18%)
Mar 24, 2020	58.52	60.80	57.18	60.07	791,715	+4.29(+7.70%)
Mar 23, 2020	60.11	61.20	55.12	55.77	856,755	-4.46(-7.41%)
Mar 20, 2020	63.37	64.29	59.72	60.23	899,900	-3.04(-4.80%)
Mar 19, 2020	64.71	67.86	62.25	63.27	730,884	-2.19(-3.35%)
Mar 18, 2020	62.29	66.75	60.80	65.47	886,323	-2.49(-3.67%)
Mar 17, 2020	65.41	69.59	63.64	67.96	730,604	+3.73(+5.80%)
Mar 16, 2020	68.26	72.49	63.71	64.23	882,945	-6.58(-9.30%)
Mar 13, 2020	67.63	71.34	66.30	70.81	906,139	+6.81(+10.65%)
Mar 12, 2020	62.13	65.97	59.67	64.00	744,222	-2.84(-4.26%)
Mar 11, 2020	69.07	70.14	66.39	66.84	414,317	-4.57(-6.40%)
Mar 10, 2020	69.08	71.58	67.54	71.42	706,338	+4.41(+6.58%)
Mar 09, 2020	70.87	73.42	65.09	67.01	779,248	-8.71(-11.50%)
Mar 06, 2020	74.30	76.60	73.73	75.72	314,954	-1.10(-1.43%)
Mar 05, 2020	78.29	79.01	76.21	76.82	342,532	-3.42(-4.26%)
Mar 04, 2020	80.58	80.58	78.73	80.24	432,365	+1.59(+2.02%)
Mar 03, 2020	78.99	80.92	77.21	78.65	678,540	-0.47(-0.60%)

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.