Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.64	69.56	66.79	68.10	3,552,100	-2.02(-2.88%)
May 28, 2020	74.51	74.51	69.17	70.12	1,010,787	-3.40(-4.62%)
May 27, 2020	74.51	76.91	71.04	73.52	1,408,149	+1.45(+2.01%)
May 26, 2020	66.10	73.85	65.39	72.07	2,683,840	+8.96(+14.20%)
May 22, 2020	64.62	64.62	62.11	63.11	1,383,700	-0.56(-0.88%)
May 21, 2020	64.76	66.03	63.55	63.67	824,537	-1.18(-1.82%)
May 20, 2020	65.12	66.15	64.18	64.85	1,135,138	+0.45(+0.70%)
May 19, 2020	64.07	66.72	62.71	64.40	1,061,000	-0.05(-0.08%)
May 18, 2020	63.01	66.57	62.77	64.45	1,376,461	+3.86(+6.37%)
May 15, 2020	58.63	61.65	56.63	60.59	1,276,500	+1.02(+1.71%)
May 14, 2020	55.34	60.10	54.21	59.57	1,484,599	+2.81(+4.95%)
May 13, 2020	57.79	58.68	55.88	56.76	2,286,000	-2.50(-4.22%)
May 12, 2020	61.80	62.99	59.11	59.26	1,269,039	-1.80(-2.95%)
May 11, 2020	64.30	64.30	60.18	61.06	1,627,855	-3.29(-5.11%)
May 08, 2020	60.90	65.28	60.06	64.35	1,799,000	+5.12(+8.64%)
May 07, 2020	57.31	59.97	54.84	59.23	2,660,666	+4.41(+8.04%)
May 06, 2020	54.51	55.01	52.74	54.82	1,656,382	+0.84(+1.56%)
May 05, 2020	54.67	56.84	53.42	53.98	1,950,494	+1.14(+2.16%)
May 04, 2020	51.11	53.00	49.11	52.84	1,496,063	+0.15(+0.28%)
May 01, 2020	54.55	54.85	50.92	52.69	1,070,600	-2.94(-5.28%)
Apr 30, 2020	59.06	59.06	55.57	55.63	1,474,426	-4.44(-7.39%)
Apr 29, 2020	57.68	60.48	56.85	60.07	2,836,983	+4.57(+8.23%)
Apr 28, 2020	56.49	57.56	54.10	55.50	972,755	+0.87(+1.59%)
Apr 27, 2020	51.64	54.87	51.56	54.63	1,095,184	+3.14(+6.10%)
Apr 24, 2020	53.00	53.53	50.38	51.49	1,767,500	-1.50(-2.83%)
Apr 23, 2020	52.19	54.35	51.61	52.99	1,643,228	+1.68(+3.27%)
Apr 22, 2020	50.64	52.14	49.99	51.31	1,536,645	+2.04(+4.14%)
Apr 21, 2020	46.95	50.41	46.61	49.27	2,048,913	+0.71(+1.46%)
Apr 20, 2020	50.11	50.62	47.97	48.56	1,570,166	-3.12(-6.04%)
Apr 17, 2020	50.62	52.15	50.34	51.68	1,687,300	+2.41(+4.89%)
Apr 16, 2020	49.90	50.45	48.00	49.27	1,336,754	-0.96(-1.91%)
Apr 15, 2020	51.70	52.00	48.64	50.23	1,567,756	-3.77(-6.98%)
Apr 14, 2020	53.11	55.16	52.77	54.00	1,475,813	+1.65(+3.15%)
Apr 13, 2020	58.04	58.72	52.21	52.35	1,283,044	-5.73(-9.87%)
Apr 09, 2020	57.78	60.23	57.01	58.08	1,436,000	+2.21(+3.96%)
Apr 08, 2020	55.25	56.87	53.33	55.87	1,366,696	+1.99(+3.69%)
Apr 07, 2020	55.00	59.15	53.34	53.88	1,656,020	+1.95(+3.76%)
Apr 06, 2020	51.23	53.81	50.47	51.93	2,371,119	+3.22(+6.61%)
Apr 03, 2020	52.71	53.93	48.27	48.71	1,238,900	-3.84(-7.31%)
Apr 02, 2020	52.93	54.55	51.41	52.55	1,453,843	-0.46(-0.87%)
Apr 01, 2020	54.37	54.84	51.51	53.01	1,344,601	-3.87(-6.80%)
Mar 31, 2020	56.93	59.73	55.84	56.88	1,018,075	-0.12(-0.21%)
Mar 30, 2020	57.34	58.62	55.31	57.00	885,147	-0.93(-1.61%)
Mar 27, 2020	59.35	60.41	55.08	57.93	1,086,000	-3.10(-5.08%)
Mar 26, 2020	56.44	63.53	55.01	61.03	2,152,428	+5.34(+9.59%)
Mar 25, 2020	49.42	57.02	48.20	55.69	2,568,149	+6.70(+13.68%)
Mar 24, 2020	47.08	49.62	45.45	48.99	2,260,178	+5.13(+11.70%)
Mar 23, 2020	45.75	46.57	41.73	43.86	2,173,921	-3.21(-6.82%)
Mar 20, 2020	51.98	53.32	46.49	47.07	1,980,800	-3.60(-7.10%)
Mar 19, 2020	48.82	54.03	44.02	50.67	3,417,284	+2.06(+4.24%)
Mar 18, 2020	59.55	59.55	46.78	48.61	1,986,207	-14.83(-23.38%)
Mar 17, 2020	64.09	66.90	61.06	63.44	2,146,055	+0.01(+0.02%)
Mar 16, 2020	69.65	71.44	62.27	63.43	1,994,056	-12.69(-16.67%)
Mar 13, 2020	77.94	79.15	69.93	76.12	1,685,000	+1.20(+1.60%)
Mar 12, 2020	81.53	83.76	74.66	74.92	1,156,893	-12.05(-13.86%)
Mar 11, 2020	90.85	90.85	86.36	86.97	716,779	-5.77(-6.22%)
Mar 10, 2020	95.61	96.94	90.60	92.74	905,435	-0.56(-0.60%)
Mar 09, 2020	94.35	95.84	90.91	93.30	974,563	-7.41(-7.36%)
Mar 06, 2020	99.80	104.18	97.89	100.71	466,600	-1.99(-1.94%)
Mar 05, 2020	108.30	109.89	102.23	102.70	529,396	-8.20(-7.39%)
Mar 04, 2020	108.34	110.90	106.30	110.90	517,012	+3.91(+3.65%)
Mar 03, 2020	114.27	114.27	106.33	106.99	379,287	-5.00(-4.46%)

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.