Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	76.03	79.89	75.11	79.80	4,960,000	+4.14(+5.47%)
May 28, 2020	77.98	80.37	75.28	75.66	6,486,129	-3.25(-4.12%)
May 27, 2020	83.69	83.75	73.93	78.91	11,286,811	-4.25(-5.11%)
May 26, 2020	81.07	83.80	80.66	83.16	7,286,526	+4.16(+5.27%)
May 22, 2020	78.01	79.19	76.07	79.00	6,901,900	+1.19(+1.53%)
May 21, 2020	72.40	78.54	72.26	77.81	11,052,302	+5.41(+7.47%)
May 20, 2020	70.00	73.97	69.90	72.40	10,280,546	+4.13(+6.05%)
May 19, 2020	69.75	72.80	68.10	68.27	14,056,112	-1.22(-1.76%)
May 18, 2020	66.00	69.95	65.43	69.49	9,974,007	+7.53(+12.15%)
May 15, 2020	60.09	62.19	60.00	61.96	6,439,500	+0.37(+0.60%)
May 14, 2020	61.00	61.59	59.26	61.59	5,293,252	-0.39(-0.63%)
May 13, 2020	63.00	64.00	60.69	61.98	5,419,541	-0.72(-1.15%)
May 12, 2020	63.00	64.39	61.07	62.70	3,723,694	-0.21(-0.33%)
May 11, 2020	61.87	63.79	61.58	62.91	3,545,133	+0.42(+0.67%)
May 08, 2020	61.16	63.30	60.67	62.49	3,234,100	+2.12(+3.51%)
May 07, 2020	62.11	62.19	57.72	60.37	6,622,451	-1.32(-2.14%)
May 06, 2020	58.05	62.56	57.61	61.69	8,234,476	+3.76(+6.49%)
May 05, 2020	56.77	59.44	55.97	57.93	4,678,378	+2.70(+4.89%)
May 04, 2020	53.85	55.73	53.85	55.23	2,677,339	+0.45(+0.82%)
May 01, 2020	53.89	55.04	53.35	54.78	2,054,000	-0.80(-1.44%)
Apr 30, 2020	56.16	56.75	55.30	55.58	2,167,388	+0.06(+0.11%)
Apr 29, 2020	53.57	55.83	53.43	55.52	2,828,889	+2.22(+4.17%)
Apr 28, 2020	56.49	56.80	52.77	53.30	4,565,736	-2.04(-3.69%)
Apr 27, 2020	55.46	56.00	54.51	55.34	3,311,534	+0.95(+1.75%)
Apr 24, 2020	54.22	54.72	53.52	54.39	2,330,100	+0.76(+1.42%)
Apr 23, 2020	54.10	54.92	53.07	53.63	2,736,908	-0.41(-0.76%)
Apr 22, 2020	54.11	55.10	52.88	54.04	3,068,016	+2.06(+3.96%)
Apr 21, 2020	53.54	54.04	50.35	51.98	3,772,012	-2.24(-4.13%)
Apr 20, 2020	52.46	54.98	52.25	54.22	2,513,154	+1.20(+2.26%)
Apr 17, 2020	55.25	55.25	52.67	53.02	3,781,400	-0.93(-1.72%)
Apr 16, 2020	51.60	54.47	51.41	53.95	6,894,716	+4.17(+8.38%)
Apr 15, 2020	49.47	50.62	48.11	49.78	2,414,189	-0.44(-0.88%)
Apr 14, 2020	47.72	50.65	47.57	50.22	4,886,525	+3.23(+6.87%)
Apr 13, 2020	44.74	47.56	44.46	46.99	2,664,346	+1.92(+4.26%)
Apr 09, 2020	46.50	47.90	44.85	45.07	3,649,900	-0.38(-0.84%)
Apr 08, 2020	45.40	46.10	44.81	45.45	1,896,399	+0.23(+0.51%)
Apr 07, 2020	46.06	46.74	44.50	45.22	4,112,810	+0.42(+0.94%)
Apr 06, 2020	43.97	45.75	43.72	44.80	3,309,520	+2.70(+6.41%)
Apr 03, 2020	43.40	44.39	40.41	42.10	5,554,300	-2.48(-5.56%)
Apr 02, 2020	42.77	44.71	42.62	44.58	2,732,210	+1.41(+3.27%)
Apr 01, 2020	43.00	43.93	42.22	43.17	3,713,883	-1.14(-2.57%)
Mar 31, 2020	44.14	45.11	43.76	44.31	2,682,881	-0.15(-0.34%)
Mar 30, 2020	44.00	44.50	42.50	44.46	3,071,427	+0.53(+1.21%)
Mar 27, 2020	44.31	46.00	43.50	43.93	4,147,200	-1.81(-3.96%)
Mar 26, 2020	45.38	46.48	44.64	45.74	5,064,983	+1.70(+3.86%)
Mar 25, 2020	43.47	46.36	42.49	44.04	4,203,347	+1.20(+2.80%)
Mar 24, 2020	41.74	43.75	41.24	42.84	6,361,695	+4.39(+11.42%)
Mar 23, 2020	38.10	38.76	35.61	38.45	5,623,750	+0.45(+1.18%)
Mar 20, 2020	41.70	42.33	37.99	38.00	5,849,000	-1.70(-4.28%)
Mar 19, 2020	41.08	41.31	38.02	39.70	7,276,912	-2.26(-5.39%)
Mar 18, 2020	41.13	41.96	36.28	41.96	7,568,686	-2.30(-5.20%)
Mar 17, 2020	41.87	45.00	40.50	44.26	5,393,877	+3.18(+7.74%)
Mar 16, 2020	38.50	43.29	38.50	41.08	6,871,063	-3.43(-7.71%)
Mar 13, 2020	44.93	45.11	42.37	44.51	6,643,100	+2.88(+6.92%)
Mar 12, 2020	44.00	44.40	41.47	41.63	8,730,615	-6.39(-13.31%)
Mar 11, 2020	49.04	50.50	47.27	48.02	3,794,034	-2.67(-5.27%)
Mar 10, 2020	48.00	50.77	47.82	50.69	7,620,006	+4.78(+10.41%)
Mar 09, 2020	45.99	47.18	44.99	45.91	7,508,396	-4.44(-8.82%)
Mar 06, 2020	50.66	51.17	47.86	50.35	5,801,700	-2.21(-4.20%)
Mar 05, 2020	51.01	52.77	50.38	52.56	4,235,233	+0.04(+0.08%)
Mar 04, 2020	50.80	52.58	50.20	52.52	5,616,094	+3.57(+7.29%)
Mar 03, 2020	49.58	51.59	48.24	48.95	10,993,295	+0.91(+1.89%)

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.