Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.64	75.21	72.07	72.28	213,600	-3.93(-5.16%)
May 28, 2020	80.02	80.05	75.84	76.21	172,729	-2.87(-3.63%)
May 27, 2020	79.53	81.86	77.06	79.08	303,560	+1.69(+2.18%)
May 26, 2020	76.08	78.26	75.67	77.39	198,744	+5.32(+7.38%)
May 22, 2020	73.73	74.28	70.26	72.07	113,500	-0.90(-1.23%)
May 21, 2020	70.58	74.78	69.26	72.97	236,377	+2.26(+3.20%)
May 20, 2020	70.65	72.10	70.13	70.71	234,789	+1.91(+2.78%)
May 19, 2020	69.95	71.95	68.16	68.80	215,689	-1.81(-2.56%)
May 18, 2020	67.25	71.06	67.02	70.61	228,151	+8.31(+13.34%)
May 15, 2020	60.20	62.35	59.74	62.30	155,200	+1.65(+2.72%)
May 14, 2020	56.45	60.74	56.01	60.65	325,379	+2.11(+3.60%)
May 13, 2020	63.05	63.05	57.10	58.54	330,473	-5.16(-8.10%)
May 12, 2020	67.30	67.89	63.70	63.70	246,176	-3.08(-4.61%)
May 11, 2020	69.22	69.22	65.79	66.78	229,998	-2.74(-3.94%)
May 08, 2020	68.52	69.61	67.60	69.52	226,700	+4.12(+6.30%)
May 07, 2020	66.08	67.42	64.98	65.40	278,166	+0.51(+0.79%)
May 06, 2020	68.55	69.04	63.48	64.89	339,274	-2.56(-3.80%)
May 05, 2020	69.09	71.77	66.46	67.45	367,406	+1.47(+2.23%)
May 04, 2020	64.58	66.00	64.12	65.98	267,915	+0.25(+0.38%)
May 01, 2020	65.51	66.19	62.76	65.73	297,000	-1.77(-2.62%)
Apr 30, 2020	67.87	68.27	65.17	67.50	284,737	-1.98(-2.85%)
Apr 29, 2020	65.95	70.94	65.64	69.48	234,737	+5.94(+9.35%)
Apr 28, 2020	63.01	65.38	62.39	63.54	324,555	+2.91(+4.80%)
Apr 27, 2020	59.26	61.23	58.85	60.63	269,558	+2.16(+3.69%)
Apr 24, 2020	54.39	59.23	54.39	58.47	309,800	+3.97(+7.28%)
Apr 23, 2020	52.49	56.57	52.29	54.50	223,047	+2.43(+4.67%)
Apr 22, 2020	53.34	54.01	50.42	52.07	293,170	+0.07(+0.13%)
Apr 21, 2020	52.62	52.95	51.14	52.00	347,953	-2.82(-5.14%)
Apr 20, 2020	56.90	56.90	54.73	54.82	211,301	-3.30(-5.68%)
Apr 17, 2020	55.63	58.29	54.65	58.12	354,100	+4.95(+9.31%)
Apr 16, 2020	53.37	54.80	51.39	53.17	315,805	-0.03(-0.06%)
Apr 15, 2020	57.56	60.13	52.98	53.20	242,454	-7.25(-11.99%)
Apr 14, 2020	58.65	60.83	57.54	60.45	366,805	+3.41(+5.98%)
Apr 13, 2020	60.48	60.60	55.53	57.04	207,199	-3.39(-5.61%)
Apr 09, 2020	56.16	62.27	56.16	60.43	414,400	+6.09(+11.21%)
Apr 08, 2020	49.92	55.38	49.86	54.34	493,173	+5.30(+10.81%)
Apr 07, 2020	50.28	52.98	48.54	49.04	276,141	+1.39(+2.92%)
Apr 06, 2020	44.38	47.98	44.38	47.65	322,646	+5.55(+13.18%)
Apr 03, 2020	46.88	46.88	41.91	42.10	304,500	-4.90(-10.43%)
Apr 02, 2020	46.56	49.19	45.54	47.00	278,572	-0.25(-0.53%)
Apr 01, 2020	52.77	53.65	45.84	47.25	645,281	-7.98(-14.45%)
Mar 31, 2020	54.60	56.44	53.42	55.23	167,384	-0.05(-0.09%)
Mar 30, 2020	55.49	57.04	53.74	55.28	361,693	-0.22(-0.40%)
Mar 27, 2020	57.77	58.94	53.82	55.50	341,900	-5.32(-8.75%)
Mar 26, 2020	61.17	62.74	58.49	60.82	388,824	+2.15(+3.66%)
Mar 25, 2020	53.82	61.19	53.34	58.67	528,009	+5.14(+9.60%)
Mar 24, 2020	48.44	53.94	47.46	53.53	403,949	+7.71(+16.83%)
Mar 23, 2020	52.61	52.89	45.19	45.82	321,288	-4.78(-9.45%)
Mar 20, 2020	48.92	53.57	48.48	50.60	590,300	+1.62(+3.31%)
Mar 19, 2020	43.78	52.57	39.36	48.98	531,661	+4.36(+9.77%)
Mar 18, 2020	44.59	44.96	41.41	44.62	618,421	-3.49(-7.25%)
Mar 17, 2020	46.77	50.86	43.19	48.11	484,523	+1.72(+3.71%)
Mar 16, 2020	42.62	52.87	42.62	46.39	345,306	-8.72(-15.82%)
Mar 13, 2020	61.84	61.84	52.95	55.11	317,300	-3.59(-6.12%)
Mar 12, 2020	66.85	66.85	58.69	58.70	298,107	-13.71(-18.93%)
Mar 11, 2020	74.85	76.90	70.29	72.41	358,173	-8.94(-10.99%)
Mar 10, 2020	83.12	83.12	75.18	81.35	277,814	+1.14(+1.42%)
Mar 09, 2020	82.22	84.08	78.95	80.21	332,502	-6.81(-7.83%)
Mar 06, 2020	85.11	87.36	84.42	87.02	231,400	-1.60(-1.81%)
Mar 05, 2020	92.01	92.17	87.50	88.62	183,550	-5.52(-5.86%)
Mar 04, 2020	92.39	94.41	91.25	94.14	194,165	+2.53(+2.76%)
Mar 03, 2020	93.25	95.56	90.35	91.61	245,492	-1.42(-1.53%)

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.