Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.94	61.27	59.67	59.96	3,354,430	-1.83(-2.96%)
May 28, 2020	61.49	62.29	60.33	61.79	2,272,059	+0.64(+1.05%)
May 27, 2020	58.43	62.05	58.40	61.15	4,073,100	+4.07(+7.13%)
May 26, 2020	55.45	57.30	55.35	57.08	1,829,798	+3.06(+5.66%)
May 25, 2020	52.80	54.08	52.46	54.02	486,941	+1.60(+3.05%)
May 22, 2020	53.31	53.31	52.17	52.42	622,443	-0.83(-1.56%)
May 21, 2020	54.05	54.45	53.01	53.25	830,087	-0.99(-1.83%)
May 20, 2020	54.24	54.60	53.52	54.24	905,996	+0.77(+1.44%)
May 19, 2020	53.16	53.71	52.02	53.47	1,606,954	+2.09(+4.07%)
May 15, 2020		51.38	51.38	51.38	0	-0.44(-0.85%)
May 14, 2020	51.00	52.49	50.03	51.82	1,820,731	-0.17(-0.33%)
May 13, 2020	55.00	55.10	51.80	51.99	1,733,951	-3.10(-5.63%)
May 12, 2020	56.30	56.59	55.01	55.09	716,035	-1.14(-2.03%)
May 11, 2020	55.04	56.32	54.82	56.23	625,533	+0.73(+1.32%)
May 08, 2020	55.45	55.60	54.78	55.50	782,777	+0.90(+1.65%)
May 07, 2020	56.00	56.36	54.40	54.60	1,003,105	-0.90(-1.62%)
May 06, 2020	56.12	56.60	55.00	55.50	922,608	-0.20(-0.36%)
May 05, 2020	56.77	56.91	55.40	55.70	841,673	+0.24(+0.43%)
May 04, 2020	54.55	55.55	54.22	55.46	836,783	+0.41(+0.74%)
May 01, 2020	55.20	55.66	54.54	55.05	1,448,757	-1.09(-1.94%)
Apr 30, 2020	57.80	58.12	55.69	56.14	1,979,494	-2.88(-4.88%)
Apr 29, 2020	57.25	59.78	57.24	59.02	2,434,214	+2.64(+4.68%)
Apr 28, 2020	56.00	56.71	55.72	56.38	1,754,334	+1.48(+2.70%)
Apr 27, 2020	53.00	54.92	52.25	54.90	1,435,319	+2.47(+4.71%)
Apr 24, 2020	52.48	52.48	51.22	52.43	1,898,256	+0.28(+0.54%)
Apr 23, 2020	52.00	52.54	51.75	52.15	1,425,155	+0.32(+0.62%)
Apr 22, 2020	53.09	53.10	51.77	51.83	960,304	+0.39(+0.76%)
Apr 21, 2020	52.75	53.45	51.16	51.44	2,099,641	-2.40(-4.46%)
Apr 20, 2020	53.26	54.72	52.34	53.84	1,743,684	-0.52(-0.96%)
Apr 17, 2020	52.87	54.51	51.61	54.36	1,373,482	+4.00(+7.94%)
Apr 16, 2020	52.99	53.54	50.20	50.36	1,519,792	-2.13(-4.06%)
Apr 15, 2020	53.30	53.54	52.38	52.49	1,228,391	-2.15(-3.93%)
Apr 14, 2020	57.20	57.21	54.59	54.64	1,597,740	-1.14(-2.04%)
Apr 13, 2020	56.95	57.25	55.55	55.78	1,690,275	-1.16(-2.04%)
Apr 09, 2020		56.94	56.94	56.94	0	+0.90(+1.61%)
Apr 08, 2020	53.89	56.74	53.31	56.04	2,927,623	+2.76(+5.18%)
Apr 07, 2020	55.00	55.68	52.95	53.28	2,164,018	-0.02(-0.04%)
Apr 06, 2020	53.00	54.88	51.90	53.30	2,129,001	+2.48(+4.88%)
Apr 03, 2020	51.20	52.20	50.15	50.82	2,171,891	-0.76(-1.47%)
Apr 02, 2020	52.29	53.81	50.52	51.58	2,096,183	-0.57(-1.09%)
Apr 01, 2020	51.99	53.77	51.75	52.15	1,381,129	-2.24(-4.12%)
Mar 31, 2020	51.90	55.24	51.74	54.39	3,396,219	+2.36(+4.54%)
Mar 30, 2020	50.56	52.08	48.80	52.03	1,923,074	+1.59(+3.15%)
Mar 27, 2020	51.03	51.37	48.85	50.44	2,870,174	-3.60(-6.66%)
Mar 26, 2020	52.04	56.34	51.50	54.04	4,276,076	+2.60(+5.05%)
Mar 25, 2020	46.91	54.25	46.67	51.44	3,536,276	+5.13(+11.08%)
Mar 24, 2020	41.90	47.44	41.00	46.31	3,992,066	+7.58(+19.57%)
Mar 23, 2020	42.91	43.57	38.67	38.73	3,563,103	-4.23(-9.85%)
Mar 20, 2020	45.66	50.18	42.52	42.96	4,096,532	-1.24(-2.81%)
Mar 19, 2020	44.00	45.19	43.05	44.20	3,405,714	+0.20(+0.45%)
Mar 18, 2020	45.00	47.04	42.72	44.00	3,756,462	-2.11(-4.58%)
Mar 17, 2020	46.73	48.11	44.61	46.11	4,801,835	+0.36(+0.79%)
Mar 16, 2020	49.13	50.62	45.26	45.75	3,297,301	-9.21(-16.76%)
Mar 13, 2020	48.60	55.82	48.08	54.96	7,103,159	+7.93(+16.86%)
Mar 12, 2020	50.60	50.80	45.70	47.03	7,381,546	-6.74(-12.53%)
Mar 11, 2020	54.32	56.45	53.71	53.77	4,193,171	-1.83(-3.29%)
Mar 10, 2020	56.72	57.41	54.13	55.60	5,425,416	+0.74(+1.35%)
Mar 09, 2020	56.69	59.49	53.33	54.86	5,717,387	-7.44(-11.94%)
Mar 06, 2020	65.00	65.48	61.94	62.30	3,115,302	-3.99(-6.02%)
Mar 05, 2020	67.82	68.47	65.38	66.29	2,704,140	-2.63(-3.82%)
Mar 04, 2020	69.02	69.31	67.90	68.92	1,548,847	+0.45(+0.66%)
Mar 03, 2020	70.11	70.55	68.19	68.47	3,107,828	-1.46(-2.09%)

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.