Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.43	75.08	71.74	74.50	452,454	+1.08(+1.47%)
May 28, 2020	76.22	77.28	71.76	73.42	438,809	-2.81(-3.68%)
May 27, 2020	78.29	78.83	75.57	76.22	628,229	+1.20(+1.60%)
May 26, 2020	74.06	76.67	73.77	75.03	481,301	+3.53(+4.94%)
May 22, 2020	70.05	71.63	68.88	71.49	405,262	+1.58(+2.26%)
May 21, 2020	71.53	72.43	69.20	69.91	305,937	-1.66(-2.32%)
May 20, 2020	71.04	72.52	69.75	71.57	409,020	+2.27(+3.28%)
May 19, 2020	69.41	71.83	67.38	69.30	747,274	-0.96(-1.36%)
May 18, 2020	68.86	71.09	67.99	70.26	507,747	+5.09(+7.81%)
May 15, 2020	63.94	66.85	62.42	65.17	484,996	+0.48(+0.75%)
May 14, 2020	59.26	65.22	56.44	64.69	981,714	+3.68(+6.04%)
May 13, 2020	65.77	66.52	59.20	61.00	810,897	-5.49(-8.26%)
May 12, 2020	69.42	69.83	66.21	66.49	574,009	-2.29(-3.33%)
May 11, 2020	68.53	69.08	65.45	68.78	964,347	-0.70(-1.01%)
May 08, 2020	66.62	70.41	66.08	69.48	1,100,621	+4.95(+7.67%)
May 07, 2020	66.27	67.59	64.43	64.53	1,024,028	+0.67(+1.06%)
May 06, 2020	64.45	65.20	58.88	63.86	1,485,731	+5.98(+10.33%)
May 05, 2020	58.11	58.73	55.71	57.88	930,418	+0.72(+1.26%)
May 04, 2020	57.71	59.06	56.04	57.16	722,623	-1.91(-3.23%)
May 01, 2020	60.11	60.31	56.27	59.07	742,879	-3.05(-4.91%)
Apr 30, 2020	66.10	66.10	61.42	62.12	910,222	-5.50(-8.13%)
Apr 29, 2020	62.09	69.59	61.90	67.62	2,166,410	+7.65(+12.75%)
Apr 28, 2020	59.69	62.17	57.82	59.98	713,388	+2.78(+4.85%)
Apr 27, 2020	53.47	57.23	53.45	57.20	566,142	+4.59(+8.72%)
Apr 24, 2020	52.84	53.33	51.40	52.61	1,053,606	+0.51(+0.97%)
Apr 23, 2020	51.02	53.49	50.60	52.11	756,587	+1.73(+3.43%)
Apr 22, 2020	53.32	53.72	49.94	50.38	529,264	-1.77(-3.40%)
Apr 21, 2020	53.16	53.52	51.06	52.15	530,766	-2.62(-4.78%)
Apr 20, 2020	57.99	57.99	54.20	54.77	741,858	-3.95(-6.73%)
Apr 17, 2020	54.37	58.73	53.56	58.72	725,404	+6.27(+11.95%)
Apr 16, 2020	52.81	52.81	49.39	52.45	567,683	-0.62(-1.17%)
Apr 15, 2020	53.59	54.08	51.07	53.08	627,769	-3.33(-5.90%)
Apr 14, 2020	53.01	57.94	52.33	56.40	901,536	+4.45(+8.57%)
Apr 13, 2020	55.82	55.88	50.68	51.95	813,684	-3.75(-6.74%)
Apr 09, 2020	60.45	61.80	54.18	55.70	1,018,993	-1.51(-2.64%)
Apr 08, 2020	54.01	58.36	53.22	57.21	730,722	+4.69(+8.93%)
Apr 07, 2020	55.85	57.62	51.90	52.52	765,666	+0.69(+1.33%)
Apr 06, 2020	47.97	52.84	47.96	51.82	1,109,708	+6.81(+15.13%)
Apr 03, 2020	49.23	49.61	43.46	45.01	662,154	-4.30(-8.72%)
Apr 02, 2020	47.16	51.09	46.85	49.31	516,303	+1.76(+3.69%)
Apr 01, 2020	48.54	48.92	45.82	47.56	759,670	-3.65(-7.12%)
Mar 31, 2020	52.93	57.57	50.57	51.20	742,292	-1.92(-3.62%)
Mar 30, 2020	54.49	54.90	51.19	53.13	829,748	-2.32(-4.19%)
Mar 27, 2020	55.64	57.31	54.13	55.45	802,973	-4.48(-7.47%)
Mar 26, 2020	57.06	61.71	55.35	59.93	941,459	+3.57(+6.33%)
Mar 25, 2020	50.81	63.41	50.17	56.37	1,493,122	+6.44(+12.90%)
Mar 24, 2020	44.18	50.41	43.14	49.93	1,724,230	+8.90(+21.68%)
Mar 23, 2020	44.19	45.60	38.47	41.03	2,192,205	-3.36(-7.57%)
Mar 20, 2020	55.46	56.79	42.60	44.39	2,013,972	-10.47(-19.09%)
Mar 19, 2020	49.62	59.37	47.51	54.87	1,505,172	+6.15(+12.62%)
Mar 18, 2020	53.16	55.12	44.42	48.72	1,442,153	-8.76(-15.24%)
Mar 17, 2020	56.84	62.65	52.52	57.48	1,365,043	+1.81(+3.25%)
Mar 16, 2020	59.71	65.52	53.88	55.67	1,513,646	-12.44(-18.27%)
Mar 13, 2020	65.03	71.01	61.57	68.12	1,812,496	+7.59(+12.54%)
Mar 12, 2020	67.03	68.30	60.53	60.53	1,447,124	-12.36(-16.95%)
Mar 11, 2020	77.96	78.77	70.96	72.88	1,318,445	-7.30(-9.10%)
Mar 10, 2020	76.88	80.87	75.41	80.18	1,405,836	+5.50(+7.36%)
Mar 09, 2020	82.48	85.97	73.63	74.68	1,536,591	-12.11(-13.95%)
Mar 06, 2020	90.47	92.84	84.90	86.79	1,841,471	-3.96(-4.37%)
Mar 05, 2020	95.36	96.24	90.47	90.75	845,172	-6.54(-6.72%)
Mar 04, 2020	98.27	99.50	95.42	97.29	805,996	+0.53(+0.55%)
Mar 03, 2020	102.10	105.72	96.27	96.76	826,373	-5.58(-5.45%)

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.