Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.18	67.18	66.40	66.91	2,791	-0.57(-0.85%)
May 28, 2020	67.95	68.00	67.41	67.49	2,558	+0.26(+0.39%)
May 27, 2020	66.76	67.46	66.26	67.23	4,596	+0.63(+0.94%)
May 26, 2020	66.94	66.94	66.55	66.60	7,295	+2.47(+3.85%)
May 22, 2020	63.88	64.31	63.88	64.13	2,481	-1.30(-1.98%)
May 21, 2020	66.62	66.62	65.29	65.43	1,560	-0.97(-1.46%)
May 20, 2020	66.49	66.56	65.99	66.40	2,145	+1.23(+1.89%)
May 19, 2020	66.01	66.74	65.17	65.17	30,654	-0.86(-1.30%)
May 18, 2020	64.30	66.07	64.30	66.03	8,028	+3.97(+6.39%)
May 15, 2020	61.70	62.27	61.70	62.06	9,097	-0.57(-0.91%)
May 14, 2020	61.84	62.63	61.25	62.63	3,030	-0.13(-0.20%)
May 13, 2020	64.33	64.33	62.49	62.76	6,702	-0.78(-1.23%)
May 12, 2020	65.10	65.10	63.54	63.54	3,537	-0.83(-1.29%)
May 11, 2020	64.92	64.92	64.10	64.37	4,648	-0.45(-0.70%)
May 08, 2020	64.06	64.83	64.06	64.83	2,067	+2.50(+4.02%)
May 07, 2020	62.64	62.86	62.14	62.33	9,444	+0.55(+0.90%)
May 06, 2020	62.46	62.46	61.72	61.77	1,562	-0.15(-0.23%)
May 05, 2020	62.85	62.85	61.92	61.92	1,517	+0.10(+0.16%)
May 04, 2020	60.64	62.11	60.64	61.82	2,404	+1.67(+2.78%)
May 01, 2020	61.37	61.37	60.14	60.15	12,509	-3.08(-4.87%)
Apr 30, 2020	63.69	63.96	63.22	63.22	16,403	-0.66(-1.03%)
Apr 29, 2020	62.77	63.97	62.77	63.88	3,445	+2.42(+3.94%)
Apr 28, 2020	61.20	61.46	61.10	61.46	2,410	+0.31(+0.51%)
Apr 27, 2020	60.83	61.19	60.63	61.14	2,778	+0.24(+0.40%)
Apr 24, 2020	60.91	61.06	60.42	60.90	7,133	+0.39(+0.65%)
Apr 23, 2020	60.99	61.63	60.49	60.50	3,197	-0.25(-0.42%)
Apr 22, 2020	60.88	60.88	60.74	60.76	1,893	+1.38(+2.33%)
Apr 21, 2020	59.36	59.89	59.12	59.37	12,369	-2.52(-4.08%)
Apr 20, 2020	62.03	62.93	61.90	61.90	4,719	-1.48(-2.33%)
Apr 17, 2020	63.39	63.68	63.04	63.37	4,238	+1.41(+2.27%)
Apr 16, 2020	62.67	62.67	61.58	61.96	5,894	-0.89(-1.42%)
Apr 15, 2020	63.68	63.68	62.79	62.85	15,608	+56.25(+851.99%)
Apr 14, 2020	6.578	6.636	6.520	6.602	95,400	+0.26(+4.05%)
Apr 13, 2020	6.365	6.365	6.278	6.345	47,324	-0.02(-0.30%)
Apr 09, 2020	6.307	6.435	6.307	6.365	83,325	+0.06(+0.92%)
Apr 08, 2020	6.374	6.374	6.200	6.307	64,323	-0.01(-0.15%)
Apr 07, 2020	6.433	6.578	6.316	6.316	179,637	-0.02(-0.31%)
Apr 06, 2020	6.191	6.394	6.191	6.336	100,253	+0.36(+5.99%)
Apr 03, 2020	6.142	6.142	5.911	5.978	100,176	-0.17(-2.71%)
Apr 02, 2020	5.968	6.181	5.959	6.144	72,966	+0.26(+4.48%)
Apr 01, 2020	6.017	6.046	5.862	5.881	155,987	-0.20(-3.34%)
Mar 31, 2020	6.142	6.152	5.957	6.084	212,918	+0.07(+1.13%)
Mar 30, 2020	5.968	6.031	5.814	6.017	356,438	+0.29(+5.07%)
Mar 27, 2020	5.784	5.819	5.707	5.726	22,743	-0.37(-6.05%)
Mar 26, 2020	5.959	6.113	5.901	6.095	9,947	+0.21(+3.64%)
Mar 25, 2020	5.804	6.007	5.765	5.881	13,124	+0.15(+2.53%)
Mar 24, 2020	5.514	5.736	5.514	5.736	20,681	+0.48(+9.21%)
Mar 23, 2020	5.417	5.445	5.233	5.252	21,681	-0.12(-2.16%)
Mar 20, 2020	5.601	5.707	5.368	5.368	28,223	-0.10(-1.77%)
Mar 19, 2020	5.305	5.562	5.291	5.465	17,387	+0.11(+1.98%)
Mar 18, 2020	5.581	5.643	5.281	5.359	28,410	-0.57(-9.62%)
Mar 17, 2020	5.746	6.007	5.717	5.930	35,060	+0.21(+3.72%)
Mar 16, 2020	5.668	5.794	5.436	5.717	50,186	-0.59(-9.29%)
Mar 13, 2020	6.326	6.326	5.949	6.302	14,266	+0.48(+8.32%)
Mar 12, 2020	5.881	6.065	5.804	5.818	20,952	-0.65(-10.10%)
Mar 11, 2020	6.607	6.628	6.433	6.471	69,441	-0.45(-6.56%)
Mar 10, 2020	6.994	6.994	6.723	6.926	41,535	+0.37(+5.60%)
Mar 09, 2020	6.790	6.790	6.413	6.558	40,824	-0.77(-10.55%)
Mar 06, 2020	7.390	7.390	7.253	7.332	13,232	-0.11(-1.51%)
Mar 05, 2020	7.545	7.545	7.444	7.444	6,109	-0.23(-2.95%)
Mar 04, 2020	7.613	7.680	7.588	7.671	12,909	+0.16(+2.19%)
Mar 03, 2020	7.603	7.671	7.439	7.506	25,602	+0.04(+0.52%)

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.