Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.73	62.73	59.78	60.24	3,486,400	-3.42(-5.37%)
May 28, 2020	67.70	67.70	63.22	63.66	1,984,486	-3.35(-5.00%)
May 27, 2020	65.63	67.79	65.12	67.01	1,169,371	+2.87(+4.47%)
May 26, 2020	63.43	65.13	62.14	64.14	885,588	+4.33(+7.24%)
May 22, 2020	60.50	60.59	58.57	59.81	840,800	-0.70(-1.16%)
May 21, 2020	58.09	60.67	57.86	60.51	861,842	+2.43(+4.18%)
May 20, 2020	56.60	58.35	56.19	58.08	665,300	+2.20(+3.94%)
May 19, 2020	57.36	57.52	55.86	55.88	546,598	-2.13(-3.67%)
May 18, 2020	58.58	59.22	56.71	58.01	711,210	+3.57(+6.56%)
May 15, 2020	54.77	54.80	52.30	54.44	1,664,400	-0.86(-1.56%)
May 14, 2020	54.37	55.81	51.55	55.30	910,944	+0.73(+1.34%)
May 13, 2020	58.99	59.58	54.34	54.57	981,299	-5.28(-8.82%)
May 12, 2020	64.41	65.23	58.03	59.85	1,431,759	-3.69(-5.81%)
May 11, 2020	64.38	65.44	62.14	63.54	761,248	-2.20(-3.35%)
May 08, 2020	64.22	65.81	63.62	65.74	614,700	+3.46(+5.56%)
May 07, 2020	59.43	62.62	59.40	62.28	799,941	+3.78(+6.46%)
May 06, 2020	61.67	61.67	58.48	58.50	520,997	-2.62(-4.29%)
May 05, 2020	63.02	64.13	61.02	61.12	642,831	-0.54(-0.88%)
May 04, 2020	60.98	61.83	59.45	61.66	630,049	-0.36(-0.58%)
May 01, 2020	63.65	64.28	60.78	62.02	593,300	-4.22(-6.37%)
Apr 30, 2020	68.50	69.77	66.15	66.24	506,916	-4.06(-5.78%)
Apr 29, 2020	70.64	70.80	69.20	70.30	474,260	+3.17(+4.72%)
Apr 28, 2020	67.19	68.24	65.98	67.13	666,799	+2.62(+4.06%)
Apr 27, 2020	62.22	65.12	62.22	64.51	540,652	+2.86(+4.64%)
Apr 24, 2020	62.39	62.47	60.16	61.65	423,100	+0.68(+1.12%)
Apr 23, 2020	62.93	63.93	60.92	60.97	502,144	-1.31(-2.10%)
Apr 22, 2020	65.47	65.71	62.23	62.28	752,523	-0.52(-0.83%)
Apr 21, 2020	64.50	65.80	62.66	62.80	714,927	-4.36(-6.49%)
Apr 20, 2020	68.63	69.70	66.38	67.16	818,395	-4.20(-5.89%)
Apr 17, 2020	67.26	71.74	67.02	71.36	629,900	+4.55(+6.81%)
Apr 16, 2020	68.33	69.88	64.42	66.81	948,736	-3.40(-4.84%)
Apr 15, 2020	72.17	73.16	69.95	70.21	582,888	-5.57(-7.35%)
Apr 14, 2020	78.82	79.66	75.01	75.78	486,111	-1.87(-2.41%)
Apr 13, 2020	80.79	80.79	76.16	77.65	423,441	-2.84(-3.53%)
Apr 09, 2020	79.50	81.73	78.43	80.49	472,700	+3.86(+5.04%)
Apr 08, 2020	72.34	77.28	71.08	76.63	519,551	+4.50(+6.24%)
Apr 07, 2020	73.12	76.05	71.67	72.13	551,703	+3.07(+4.45%)
Apr 06, 2020	68.09	69.88	67.15	69.06	624,115	+4.97(+7.75%)
Apr 03, 2020	65.30	66.78	62.66	64.09	619,200	-2.26(-3.41%)
Apr 02, 2020	64.54	68.98	64.32	66.35	784,173	+1.24(+1.90%)
Apr 01, 2020	67.57	68.92	64.61	65.11	808,218	-4.97(-7.09%)
Mar 31, 2020	70.66	70.96	68.24	70.08	675,666	-1.48(-2.07%)
Mar 30, 2020	70.81	71.85	66.74	71.56	639,323	+0.55(+0.77%)
Mar 27, 2020	68.97	73.52	68.31	71.01	635,700	-0.93(-1.29%)
Mar 26, 2020	70.33	72.40	64.59	71.94	1,156,125	+0.87(+1.22%)
Mar 25, 2020	59.63	74.50	59.63	71.07	2,060,153	+11.94(+20.19%)
Mar 24, 2020	51.92	59.13	48.93	59.13	798,546	+10.38(+21.29%)
Mar 23, 2020	49.00	50.54	45.07	48.75	1,065,451	-2.41(-4.71%)
Mar 20, 2020	52.18	54.34	50.37	51.16	1,016,900	-1.35(-2.57%)
Mar 19, 2020	47.30	53.56	45.03	52.51	836,828	+5.53(+11.77%)
Mar 18, 2020	56.42	58.31	44.01	46.98	978,067	-13.80(-22.70%)
Mar 17, 2020	58.03	60.88	54.05	60.78	1,051,499	+4.58(+8.15%)
Mar 16, 2020	68.00	68.35	55.41	56.20	805,876	-20.04(-26.29%)
Mar 13, 2020	75.77	76.33	69.05	76.24	706,400	+4.32(+6.01%)
Mar 12, 2020	76.70	78.58	71.92	71.92	831,732	-11.39(-13.67%)
Mar 11, 2020	84.13	85.61	82.41	83.31	703,224	-3.60(-4.14%)
Mar 10, 2020	88.44	88.58	83.28	86.91	556,944	+2.19(+2.58%)
Mar 09, 2020	86.14	87.20	83.24	84.72	880,708	-8.07(-8.70%)
Mar 06, 2020	89.80	93.01	89.47	92.79	569,100	+0.02(+0.02%)
Mar 05, 2020	92.75	93.12	91.32	92.77	711,073	-2.77(-2.90%)
Mar 04, 2020	93.98	95.78	92.55	95.54	389,578	+3.79(+4.13%)
Mar 03, 2020	97.11	97.59	91.60	91.75	575,504	-5.65(-5.80%)

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.