Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.00	63.85	60.91	62.96	9,917,012	-0.46(-0.73%)
May 28, 2020	66.55	66.67	62.82	63.43	6,657,208	-2.17(-3.30%)
May 27, 2020	65.03	66.05	62.76	65.59	6,430,744	+4.70(+7.72%)
May 26, 2020	59.46	61.77	58.83	60.89	5,589,089	+5.17(+9.28%)
May 22, 2020	56.28	56.78	55.17	55.72	3,939,638	-0.66(-1.17%)
May 21, 2020	56.81	57.41	55.84	56.37	3,012,988	-0.52(-0.91%)
May 20, 2020	57.14	58.16	56.37	56.89	5,351,509	+1.14(+2.04%)
May 19, 2020	57.86	58.31	55.68	55.75	5,032,543	-2.91(-4.97%)
May 18, 2020	57.75	59.21	56.93	58.67	5,115,112	+4.97(+9.25%)
May 15, 2020	53.79	55.01	52.98	53.70	3,630,795	-1.05(-1.91%)
May 14, 2020	48.68	54.75	48.04	54.75	9,069,477	+4.80(+9.62%)
May 13, 2020	52.77	53.11	49.63	49.94	6,098,554	-3.82(-7.11%)
May 12, 2020	55.52	56.65	53.70	53.77	5,912,918	-1.30(-2.35%)
May 11, 2020	56.46	56.46	54.16	55.06	4,779,750	-2.50(-4.34%)
May 08, 2020	57.30	57.81	56.54	57.56	3,246,956	+1.65(+2.95%)
May 07, 2020	54.79	57.48	54.79	55.91	4,585,612	+2.14(+3.98%)
May 06, 2020	56.56	56.89	53.60	53.77	4,643,316	-2.27(-4.05%)
May 05, 2020	59.18	59.69	55.68	56.04	9,724,896	-0.58(-1.02%)
May 04, 2020	54.70	57.35	53.57	56.62	9,107,345	+0.01(+0.02%)
May 01, 2020	57.15	57.15	55.31	56.61	6,797,755	-2.92(-4.91%)
Apr 30, 2020	61.74	62.76	59.49	59.53	9,160,880	-4.59(-7.15%)
Apr 29, 2020	64.00	65.70	61.63	64.12	14,518,420	+5.52(+9.41%)
Apr 28, 2020	57.81	59.68	57.14	58.61	8,517,668	+4.19(+7.70%)
Apr 27, 2020	52.29	54.66	52.29	54.41	6,603,286	+2.79(+5.41%)
Apr 24, 2020	50.36	52.66	49.65	51.62	9,987,453	+3.25(+6.73%)
Apr 23, 2020	47.34	49.23	47.34	48.36	5,720,626	+1.00(+2.12%)
Apr 22, 2020	48.87	49.12	46.89	47.36	5,256,355	+0.33(+0.70%)
Apr 21, 2020	47.24	49.12	46.74	47.03	5,649,003	-2.49(-5.03%)
Apr 20, 2020	48.15	51.03	47.29	49.52	4,336,541	-0.70(-1.39%)
Apr 17, 2020	48.70	50.71	48.54	50.22	5,726,292	+4.25(+9.24%)
Apr 16, 2020	48.12	48.12	45.42	45.97	5,361,651	-2.38(-4.92%)
Apr 15, 2020	47.35	48.59	45.75	48.36	6,548,063	-2.52(-4.95%)
Apr 14, 2020	53.32	53.92	49.87	50.87	5,214,512	-1.07(-2.05%)
Apr 13, 2020	55.16	55.20	51.19	51.94	5,061,520	-3.32(-6.01%)
Apr 09, 2020	55.86	57.90	54.44	55.26	8,303,895	+3.12(+5.98%)
Apr 08, 2020	50.02	52.47	49.30	52.14	5,679,074	+3.50(+7.20%)
Apr 07, 2020	50.28	53.66	48.49	48.64	6,614,414	+3.21(+7.06%)
Apr 06, 2020	42.55	46.12	42.09	45.43	6,355,352	+6.57(+16.92%)
Apr 03, 2020	40.25	40.35	36.68	38.86	6,985,179	-1.53(-3.78%)
Apr 02, 2020	40.22	42.16	39.60	40.38	5,937,275	-0.69(-1.68%)
Apr 01, 2020	42.68	42.87	40.45	41.07	7,993,775	-5.28(-11.38%)
Mar 31, 2020	48.70	49.43	45.97	46.35	5,748,495	-3.17(-6.40%)
Mar 30, 2020	50.18	50.55	48.09	49.52	4,180,893	-1.31(-2.59%)
Mar 27, 2020	50.21	52.47	48.44	50.84	4,777,747	-2.36(-4.44%)
Mar 26, 2020	51.09	56.45	50.07	53.20	6,555,563	+5.08(+10.57%)
Mar 25, 2020	48.36	50.56	46.01	48.12	5,949,226	+1.31(+2.81%)
Mar 24, 2020	42.71	47.20	42.30	46.80	6,039,874	+7.39(+18.75%)
Mar 23, 2020	39.89	41.31	38.64	39.41	7,310,799	-1.97(-4.75%)
Mar 20, 2020	44.13	44.40	40.07	41.38	8,743,794	-1.15(-2.70%)
Mar 19, 2020	39.60	43.97	36.57	42.53	9,852,916	+1.80(+4.42%)
Mar 18, 2020	45.68	46.28	34.93	40.73	13,214,848	-8.84(-17.84%)
Mar 17, 2020	51.89	52.54	47.17	49.57	11,394,675	-1.41(-2.76%)
Mar 16, 2020	56.09	58.97	50.97	50.98	7,137,955	-15.99(-23.87%)
Mar 13, 2020	63.43	67.10	60.94	66.96	6,269,855	+8.47(+14.47%)
Mar 12, 2020	60.64	62.81	56.15	58.50	7,657,698	-7.16(-10.91%)
Mar 11, 2020	69.83	70.21	64.89	65.66	5,841,801	-6.37(-8.84%)
Mar 10, 2020	70.35	72.03	67.68	72.03	6,763,994	+4.85(+7.23%)
Mar 09, 2020	69.10	70.92	65.33	67.17	5,307,825	-8.48(-11.20%)
Mar 06, 2020	75.08	76.66	74.06	75.65	4,519,943	-2.56(-3.28%)
Mar 05, 2020	79.07	80.03	77.13	78.21	3,790,584	-3.91(-4.76%)
Mar 04, 2020	80.86	82.26	78.84	82.12	3,141,609	+2.68(+3.37%)
Mar 03, 2020	83.56	85.08	78.43	79.45	5,094,964	-4.64(-5.52%)

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.