Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.29	72.16	67.89	72.00	5,895,734	+3.13(+4.55%)
May 28, 2020	70.52	70.68	68.75	68.87	4,490,479	-2.04(-2.88%)
May 27, 2020	72.61	72.88	70.52	70.91	4,473,100	-1.74(-2.39%)
May 26, 2020	71.85	74.36	71.69	72.65	4,785,717	+2.65(+3.79%)
May 22, 2020	72.28	72.45	68.71	70.00	6,632,236	-5.55(-7.35%)
May 21, 2020	73.08	75.61	72.94	75.55	4,381,934	+2.15(+2.93%)
May 20, 2020	73.15	75.12	71.81	73.40	8,118,485	-1.01(-1.36%)
May 19, 2020	72.40	75.19	71.62	74.41	6,803,710	+2.60(+3.62%)
May 18, 2020	72.40	72.59	70.27	71.81	3,672,776	+1.40(+2.00%)
May 15, 2020	69.38	70.49	69.24	70.41	2,963,022	+0.45(+0.64%)
May 14, 2020	67.48	70.06	67.48	69.96	3,263,600	+0.20(+0.29%)
May 13, 2020	68.62	70.70	68.36	69.76	4,986,503	+1.94(+2.86%)
May 12, 2020	67.58	69.04	67.36	67.82	2,704,837	+0.85(+1.27%)
May 11, 2020	67.75	68.65	66.81	66.97	2,674,282	-0.69(-1.02%)
May 08, 2020	66.56	67.98	66.54	67.66	2,365,313	+2.34(+3.58%)
May 07, 2020	64.85	65.68	64.49	65.31	2,253,492	+1.00(+1.56%)
May 06, 2020	64.13	65.70	63.98	64.31	1,935,366	+0.52(+0.82%)
May 05, 2020	64.27	65.36	63.45	63.79	3,430,065	+1.81(+2.93%)
May 04, 2020	62.20	62.87	61.50	61.98	2,959,981	+0.80(+1.30%)
May 01, 2020	63.69	64.05	61.01	61.18	3,712,818	-3.69(-5.69%)
Apr 30, 2020	65.74	66.55	63.92	64.87	3,934,938	-1.58(-2.38%)
Apr 29, 2020	66.26	67.46	65.36	66.45	2,910,244	+0.00(+0.00%)
Apr 28, 2020	67.85	68.44	65.97	66.45	4,006,855	-1.10(-1.63%)
Apr 27, 2020	67.02	68.22	66.26	67.56	2,823,832	+1.93(+2.95%)
Apr 24, 2020	65.35	65.69	63.92	65.62	2,039,338	+1.15(+1.78%)
Apr 23, 2020	66.00	66.00	63.86	64.48	3,053,689	-1.09(-1.67%)
Apr 22, 2020	66.04	66.12	64.91	65.57	2,591,219	+0.80(+1.24%)
Apr 21, 2020	64.95	66.08	63.39	64.76	2,840,657	-0.83(-1.27%)
Apr 20, 2020	65.08	66.53	64.95	65.60	2,938,348	+0.04(+0.05%)
Apr 17, 2020	68.64	69.11	64.47	65.56	4,188,752	-2.55(-3.75%)
Apr 16, 2020	66.02	68.35	65.84	68.11	4,633,259	+2.33(+3.54%)
Apr 15, 2020	63.60	65.96	63.60	65.78	1,921,061	+1.50(+2.33%)
Apr 14, 2020	65.34	65.92	64.02	64.29	3,477,063	+0.62(+0.98%)
Apr 13, 2020	61.35	63.91	61.22	63.66	4,169,741	+2.10(+3.42%)
Apr 09, 2020	61.60	62.31	60.36	61.56	3,086,925	+0.38(+0.62%)
Apr 08, 2020	61.94	62.27	60.59	61.18	3,079,113	-0.31(-0.50%)
Apr 07, 2020	63.96	64.20	61.31	61.49	4,905,882	-2.00(-3.15%)
Apr 06, 2020	63.18	63.68	60.60	63.49	3,782,560	+2.37(+3.88%)
Apr 03, 2020	61.34	63.50	60.94	61.12	4,243,525	-1.15(-1.85%)
Apr 02, 2020	60.18	62.36	60.18	62.27	2,726,741	+1.46(+2.39%)
Apr 01, 2020	58.63	62.65	58.30	60.81	4,897,410	+0.46(+0.75%)
Mar 31, 2020	58.64	60.46	57.76	60.36	4,851,944	+2.64(+4.58%)
Mar 30, 2020	56.67	58.49	56.59	57.71	4,478,424	+1.05(+1.85%)
Mar 27, 2020	57.37	57.92	56.42	56.67	3,696,865	-3.12(-5.22%)
Mar 26, 2020	59.00	60.86	58.69	59.79	4,553,839	+1.89(+3.26%)
Mar 25, 2020	60.81	61.44	57.73	57.90	5,275,616	-3.00(-4.92%)
Mar 24, 2020	58.15	61.68	56.99	60.90	5,729,907	+4.71(+8.38%)
Mar 23, 2020	54.86	57.70	53.64	56.19	5,477,401	+2.58(+4.82%)
Mar 20, 2020	56.60	58.94	53.21	53.61	6,934,281	-1.15(-2.10%)
Mar 19, 2020	50.90	56.42	50.90	54.76	6,577,400	+3.90(+7.67%)
Mar 18, 2020	53.05	54.38	50.00	50.85	7,298,544	-4.77(-8.57%)
Mar 17, 2020	54.35	56.79	52.93	55.62	5,586,122	+2.34(+4.38%)
Mar 16, 2020	56.07	57.67	53.23	53.28	8,406,216	-6.87(-11.43%)
Mar 13, 2020	59.14	60.18	56.82	60.16	5,911,687	+4.19(+7.49%)
Mar 12, 2020	57.55	58.98	54.64	55.97	7,494,161	-4.79(-7.88%)
Mar 11, 2020	59.76	62.95	59.62	60.76	5,231,346	-0.11(-0.19%)
Mar 10, 2020	61.58	61.79	59.82	60.87	4,316,460	+0.65(+1.08%)
Mar 09, 2020	59.69	61.37	59.05	60.22	4,985,432	-2.80(-4.45%)
Mar 06, 2020	61.73	63.36	61.47	63.03	5,379,298	-0.89(-1.39%)
Mar 05, 2020	62.42	65.32	62.33	63.91	6,256,939	+0.79(+1.26%)
Mar 04, 2020	60.36	63.53	60.36	63.12	4,421,379	+3.23(+5.39%)
Mar 03, 2020	58.69	60.55	58.13	59.89	8,090,195	+1.76(+3.03%)

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.