Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.67	81.04	76.47	78.82	4,509,899	-1.34(-1.68%)
May 28, 2020	83.02	83.25	79.09	80.17	1,725,539	-1.86(-2.27%)
May 27, 2020	81.22	82.12	79.23	82.02	1,312,102	+4.31(+5.55%)
May 26, 2020	78.68	79.52	76.62	77.71	1,389,469	+2.16(+2.85%)
May 22, 2020	74.71	75.87	73.44	75.55	917,936	+0.60(+0.79%)
May 21, 2020	74.07	75.45	73.46	74.96	931,888	+0.42(+0.57%)
May 20, 2020	73.10	76.19	72.65	74.53	1,482,116	+2.88(+4.02%)
May 19, 2020	71.28	73.34	70.04	71.66	797,746	-0.14(-0.20%)
May 18, 2020	70.50	74.29	70.21	71.80	1,441,656	+5.06(+7.59%)
May 15, 2020	62.50	66.98	61.81	66.74	1,932,164	+2.68(+4.18%)
May 14, 2020	57.07	64.19	56.03	64.06	2,838,478	+4.91(+8.30%)
May 13, 2020	62.08	62.17	57.89	59.15	1,311,840	-3.44(-5.49%)
May 12, 2020	66.42	67.66	62.51	62.59	756,077	-3.66(-5.53%)
May 11, 2020	64.12	67.15	63.04	66.25	1,100,958	+0.43(+0.66%)
May 08, 2020	63.15	66.03	62.57	65.82	1,352,637	+4.23(+6.87%)
May 07, 2020	62.72	64.11	61.37	61.58	715,334	-0.04(-0.06%)
May 06, 2020	63.19	63.99	61.07	61.62	1,298,258	-0.74(-1.19%)
May 05, 2020	62.88	65.20	61.96	62.36	1,166,078	+1.34(+2.19%)
May 04, 2020	58.30	61.93	57.00	61.02	1,218,363	+1.79(+3.02%)
May 01, 2020	61.96	62.79	58.70	59.24	1,301,887	-4.77(-7.46%)
Apr 30, 2020	66.46	67.13	63.21	64.01	3,775,654	-3.74(-5.51%)
Apr 29, 2020	65.93	68.91	65.21	67.75	1,574,287	+4.58(+7.24%)
Apr 28, 2020	62.68	65.42	60.07	63.17	2,536,963	+2.25(+3.69%)
Apr 27, 2020	58.66	62.87	57.53	60.92	1,775,972	+3.77(+6.60%)
Apr 24, 2020	56.76	57.83	55.25	57.15	1,499,125	+1.68(+3.03%)
Apr 23, 2020	54.00	56.63	53.53	55.47	1,315,042	+1.99(+3.73%)
Apr 22, 2020	54.56	54.97	52.68	53.48	832,138	+0.13(+0.24%)
Apr 21, 2020	52.37	53.75	51.66	53.35	1,085,717	+0.06(+0.12%)
Apr 20, 2020	53.68	55.58	52.50	53.29	1,327,832	-0.90(-1.67%)
Apr 17, 2020	52.33	54.96	51.87	54.19	1,569,489	+4.20(+8.39%)
Apr 16, 2020	49.21	50.26	48.30	50.00	1,260,753	+0.76(+1.54%)
Apr 15, 2020	48.27	49.88	47.84	49.24	1,041,887	-1.68(-3.30%)
Apr 14, 2020	49.97	51.30	48.98	50.92	1,484,766	+2.13(+4.37%)
Apr 13, 2020	51.21	52.44	47.31	48.79	1,277,433	-1.75(-3.46%)
Apr 09, 2020	50.13	52.30	49.27	50.54	2,130,179	+2.81(+5.88%)
Apr 08, 2020	44.79	47.94	43.95	47.73	1,510,651	+3.76(+8.56%)
Apr 07, 2020	42.56	45.54	42.42	43.97	1,927,413	+4.39(+11.08%)
Apr 06, 2020	37.37	40.44	36.69	39.58	1,776,092	+4.39(+12.46%)
Apr 03, 2020	38.30	39.71	33.71	35.20	2,340,271	-5.18(-12.83%)
Apr 02, 2020	40.61	43.79	39.61	40.38	1,040,086	-1.25(-2.99%)
Apr 01, 2020	41.80	43.73	40.93	41.62	914,077	-1.83(-4.22%)
Mar 31, 2020	42.61	44.38	42.07	43.45	1,609,838	+0.88(+2.08%)
Mar 30, 2020	41.92	43.10	40.84	42.57	924,088	-0.24(-0.57%)
Mar 27, 2020	45.41	45.61	42.20	42.81	1,110,521	-5.10(-10.64%)
Mar 26, 2020	44.46	50.47	43.65	47.91	1,111,712	+4.34(+9.96%)
Mar 25, 2020	43.37	49.12	41.38	43.57	1,857,050	+1.22(+2.88%)
Mar 24, 2020	40.17	42.58	39.55	42.35	1,311,271	+4.66(+12.35%)
Mar 23, 2020	43.23	43.23	37.13	37.70	1,012,435	-6.06(-13.86%)
Mar 20, 2020	47.83	50.96	43.44	43.76	1,079,716	-3.84(-8.08%)
Mar 19, 2020	44.28	49.17	41.15	47.60	911,005	+2.37(+5.25%)
Mar 18, 2020	45.72	47.02	41.87	45.23	1,297,281	-4.02(-8.17%)
Mar 17, 2020	50.90	51.44	45.45	49.26	1,141,964	-0.50(-1.00%)
Mar 16, 2020	51.95	58.65	49.06	49.75	1,123,285	-12.08(-19.54%)
Mar 13, 2020	58.34	62.10	54.42	61.84	1,159,830	+7.44(+13.67%)
Mar 12, 2020	61.04	61.04	54.00	54.40	1,140,041	-11.01(-16.83%)
Mar 11, 2020	66.87	67.67	64.44	65.41	759,442	-3.48(-5.06%)
Mar 10, 2020	67.84	69.44	63.27	68.89	1,096,816	+2.64(+3.99%)
Mar 09, 2020	71.12	71.63	63.75	66.25	1,926,734	-10.99(-14.23%)
Mar 06, 2020	74.72	78.35	74.31	77.24	984,753	-0.39(-0.50%)
Mar 05, 2020	80.50	80.81	75.95	77.63	1,290,900	-5.83(-6.99%)
Mar 04, 2020	78.24	83.77	77.70	83.46	1,812,719	+7.25(+9.51%)
Mar 03, 2020	76.87	78.46	73.53	76.21	927,606	-0.56(-0.73%)

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.