Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	71.24	79.08	71.04	76.86	7,860,829	+9.40(+13.94%)
May 28, 2020	67.46	68.68	66.42	67.46	2,689,580	-0.30(-0.44%)
May 27, 2020	65.59	67.92	63.75	67.76	2,074,901	+3.42(+5.31%)
May 26, 2020	65.02	65.02	62.98	64.34	2,019,879	+2.92(+4.75%)
May 22, 2020	61.77	62.08	61.06	61.42	1,292,023	-0.05(-0.08%)
May 21, 2020	60.95	62.30	60.27	61.47	1,940,182	+0.17(+0.27%)
May 20, 2020	64.36	64.56	61.21	61.30	1,334,834	-1.65(-2.63%)
May 19, 2020	64.86	65.01	62.92	62.95	1,593,825	-1.97(-3.03%)
May 18, 2020	64.40	66.31	63.89	64.92	2,081,696	+3.47(+5.65%)
May 15, 2020	59.63	63.44	59.63	61.45	2,738,418	+1.26(+2.09%)
May 14, 2020	58.75	62.38	57.83	60.19	2,174,601	+0.37(+0.62%)
May 13, 2020	62.30	63.01	59.05	59.82	2,268,830	-2.89(-4.61%)
May 12, 2020	63.60	64.79	62.63	62.71	1,449,473	-0.37(-0.59%)
May 11, 2020	62.07	64.40	61.84	63.08	2,028,845	-0.02(-0.03%)
May 08, 2020	63.12	63.81	62.34	63.10	1,662,580	+1.38(+2.23%)
May 07, 2020	62.35	63.11	61.35	61.72	1,229,093	+0.61(+1.00%)
May 06, 2020	60.61	61.69	59.50	61.12	1,117,839	+1.06(+1.77%)
May 05, 2020	60.09	60.98	58.69	60.05	1,805,632	+2.22(+3.83%)
May 04, 2020	54.50	58.05	53.36	57.84	1,708,698	+2.18(+3.92%)
May 01, 2020	55.56	57.04	54.64	55.66	1,876,708	-1.47(-2.57%)
Apr 30, 2020	59.23	59.47	57.03	57.12	2,723,806	-3.27(-5.41%)
Apr 29, 2020	59.82	60.87	58.27	60.39	1,827,732	+3.00(+5.23%)
Apr 28, 2020	58.27	59.84	56.76	57.39	2,168,889	+0.58(+1.02%)
Apr 27, 2020	54.36	58.99	54.21	56.81	4,211,467	+3.25(+6.07%)
Apr 24, 2020	51.30	53.91	50.89	53.56	2,230,053	+2.89(+5.71%)
Apr 23, 2020	48.57	51.05	48.20	50.67	1,914,468	+2.20(+4.54%)
Apr 22, 2020	48.95	48.99	46.95	48.47	1,315,550	+0.57(+1.18%)
Apr 21, 2020	45.77	48.18	45.20	47.90	2,329,353	+1.43(+3.07%)
Apr 20, 2020	46.91	48.29	46.17	46.47	1,346,283	-0.80(-1.68%)
Apr 17, 2020	47.12	48.47	46.08	47.27	1,390,802	+2.78(+6.26%)
Apr 16, 2020	45.42	46.37	43.84	44.49	1,555,257	-0.59(-1.32%)
Apr 15, 2020	46.22	46.61	44.65	45.08	1,698,580	-3.84(-7.84%)
Apr 14, 2020	48.47	49.60	47.69	48.92	1,658,687	+1.91(+4.07%)
Apr 13, 2020	46.55	47.62	44.24	47.00	1,565,817	+0.25(+0.53%)
Apr 09, 2020	45.22	48.50	44.61	46.76	3,384,420	+3.13(+7.18%)
Apr 08, 2020	41.72	44.21	41.72	43.63	1,949,327	+2.32(+5.61%)
Apr 07, 2020	44.19	46.22	41.23	41.31	2,186,088	-1.12(-2.63%)
Apr 06, 2020	37.52	42.63	37.16	42.43	2,920,427	+7.47(+21.37%)
Apr 03, 2020	34.76	35.76	34.31	34.96	1,431,878	+0.13(+0.37%)
Apr 02, 2020	34.11	36.40	33.45	34.83	1,197,166	+0.41(+1.20%)
Apr 01, 2020	36.76	37.39	33.99	34.42	1,566,631	-4.50(-11.57%)
Mar 31, 2020	39.04	40.51	38.21	38.92	1,348,214	-0.78(-1.96%)
Mar 30, 2020	38.24	39.92	36.72	39.70	1,208,709	+1.21(+3.14%)
Mar 27, 2020	39.08	39.59	37.46	38.49	1,874,868	-1.72(-4.28%)
Mar 26, 2020	40.54	41.43	39.19	40.21	1,707,924	+0.17(+0.43%)
Mar 25, 2020	39.87	43.30	37.87	40.04	1,995,739	+1.14(+2.94%)
Mar 24, 2020	36.62	39.63	35.24	38.89	2,152,689	+4.79(+14.04%)
Mar 23, 2020	32.95	35.90	31.58	34.11	3,072,176	+0.81(+2.45%)
Mar 20, 2020	35.09	38.07	31.65	33.29	3,405,723	-1.73(-4.94%)
Mar 19, 2020	29.28	35.59	27.57	35.02	4,062,336	+6.96(+24.79%)
Mar 18, 2020	28.66	29.47	23.81	28.07	3,183,267	-4.02(-12.52%)
Mar 17, 2020	32.97	33.37	29.38	32.08	2,758,761	-0.49(-1.49%)
Mar 16, 2020	36.63	37.76	32.44	32.57	2,554,597	-9.01(-21.66%)
Mar 13, 2020	41.97	42.16	37.60	41.58	2,089,317	+2.56(+6.57%)
Mar 12, 2020	42.86	43.50	39.00	39.01	2,392,962	-7.65(-16.40%)
Mar 11, 2020	48.59	48.67	44.92	46.67	1,881,694	-3.34(-6.68%)
Mar 10, 2020	51.22	51.71	48.00	50.01	1,244,380	+0.58(+1.17%)
Mar 09, 2020	48.17	52.68	47.45	49.43	1,596,875	-5.63(-10.22%)
Mar 06, 2020	54.13	56.20	53.84	55.06	1,214,371	-0.89(-1.59%)
Mar 05, 2020	57.68	58.08	55.27	55.95	1,406,526	-3.69(-6.19%)
Mar 04, 2020	58.20	59.77	57.44	59.64	1,018,865	+2.46(+4.31%)
Mar 03, 2020	58.83	60.85	56.68	57.17	876,968	-1.96(-3.31%)

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.