Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	83.19	88.00	81.20	87.81	13,487,700	+8.31(+10.45%)
May 28, 2020	78.20	82.28	78.00	79.50	3,813,981	+1.51(+1.94%)
May 27, 2020	79.00	79.00	71.51	77.99	7,019,832	-1.36(-1.71%)
May 26, 2020	83.39	83.40	77.95	79.35	4,121,955	-2.87(-3.49%)
May 22, 2020	81.00	82.70	80.00	82.22	2,823,000	+1.62(+2.01%)
May 21, 2020	81.62	81.87	78.81	80.60	2,071,935	-0.37(-0.46%)
May 20, 2020	80.72	81.74	79.15	80.97	3,562,772	+2.42(+3.08%)
May 19, 2020	76.53	79.58	76.50	78.55	2,674,209	+2.45(+3.22%)
May 18, 2020	78.11	78.99	75.78	76.10	2,868,697	-1.04(-1.35%)
May 15, 2020	77.50	80.29	76.33	77.14	3,292,900	+0.00(+0.00%)
May 14, 2020	76.00	77.40	74.53	77.14	3,322,096	+0.57(+0.74%)
May 13, 2020	77.86	79.30	73.12	76.57	4,330,581	+0.42(+0.55%)
May 12, 2020	77.00	80.63	75.31	76.15	4,513,160	-0.08(-0.10%)
May 11, 2020	77.05	78.35	76.15	76.23	2,418,090	-0.47(-0.61%)
May 08, 2020	76.55	77.96	75.00	76.70	3,464,200	+1.21(+1.60%)
May 07, 2020	74.00	76.75	73.66	75.49	5,661,518	+3.05(+4.21%)
May 06, 2020	71.94	73.62	69.32	72.44	4,491,969	+0.85(+1.19%)
May 05, 2020	74.27	75.00	70.88	71.59	3,742,928	-1.78(-2.43%)
May 04, 2020	68.35	73.67	67.81	73.37	3,899,415	+4.16(+6.01%)
May 01, 2020	66.28	70.19	65.80	69.21	2,997,700	+1.55(+2.29%)
Apr 30, 2020	69.28	69.28	67.12	67.66	2,215,616	-1.62(-2.34%)
Apr 29, 2020	71.00	71.60	68.19	69.28	6,110,045	-0.85(-1.21%)
Apr 28, 2020	74.00	74.71	68.39	70.13	4,633,806	-3.47(-4.71%)
Apr 27, 2020	73.00	75.00	72.02	73.60	4,359,694	+1.60(+2.22%)
Apr 24, 2020	69.00	74.65	68.89	72.00	9,725,000	+3.09(+4.48%)
Apr 23, 2020	68.06	69.96	68.00	68.91	3,063,797	+0.84(+1.23%)
Apr 22, 2020	67.67	69.31	67.23	68.07	3,733,171	+2.00(+3.03%)
Apr 21, 2020	68.66	70.50	62.77	66.07	6,948,997	-2.36(-3.45%)
Apr 20, 2020	64.87	70.20	64.39	68.43	6,527,462	+3.69(+5.70%)
Apr 17, 2020	64.46	65.62	63.25	64.74	4,139,700	+1.29(+2.03%)
Apr 16, 2020	62.00	64.45	61.54	63.45	4,996,276	+1.63(+2.64%)
Apr 15, 2020	59.34	62.64	58.73	61.82	4,196,320	+0.93(+1.53%)
Apr 14, 2020	59.99	62.00	58.50	60.89	6,481,775	+2.12(+3.61%)
Apr 13, 2020	58.00	59.37	57.36	58.77	2,867,005	+0.62(+1.07%)
Apr 09, 2020	60.48	60.79	57.50	58.15	3,752,800	-2.17(-3.60%)
Apr 08, 2020	59.65	60.88	59.05	60.32	4,336,111	+0.72(+1.21%)
Apr 07, 2020	59.45	61.30	57.75	59.60	7,471,545	+0.53(+0.90%)
Apr 06, 2020	59.08	60.53	58.66	59.07	5,007,730	+1.25(+2.16%)
Apr 03, 2020	55.85	59.25	55.85	57.82	4,555,900	+1.13(+1.99%)
Apr 02, 2020	54.51	56.92	54.11	56.69	3,058,528	+2.11(+3.87%)
Apr 01, 2020	54.00	56.55	53.53	54.58	3,113,173	-1.10(-1.98%)
Mar 31, 2020	57.03	60.03	55.26	55.68	4,923,109	-2.04(-3.53%)
Mar 30, 2020	58.81	59.83	56.27	57.72	4,448,931	-1.07(-1.82%)
Mar 27, 2020	57.02	59.87	56.02	58.79	3,826,100	+0.15(+0.26%)
Mar 26, 2020	55.84	59.10	55.04	58.64	5,840,372	+2.86(+5.13%)
Mar 25, 2020	56.00	59.50	55.60	55.78	5,515,341	-1.55(-2.70%)
Mar 24, 2020	54.92	58.65	54.28	57.33	8,083,804	+5.88(+11.43%)
Mar 23, 2020	46.24	53.00	46.01	51.45	11,125,554	+2.44(+4.98%)
Mar 20, 2020	49.96	51.97	46.81	49.01	14,253,600	+7.27(+17.42%)
Mar 19, 2020	40.43	44.49	38.20	41.74	7,393,243	+3.11(+8.05%)
Mar 18, 2020	35.76	41.47	35.50	38.63	6,353,858	+0.62(+1.63%)
Mar 17, 2020	33.93	38.30	31.95	38.01	5,658,563	+5.00(+15.15%)
Mar 16, 2020	36.00	36.00	32.12	33.01	6,814,816	-6.54(-16.54%)
Mar 13, 2020	39.90	40.08	36.59	39.55	5,015,200	+1.73(+4.57%)
Mar 12, 2020	38.60	40.20	35.98	37.82	6,634,866	-5.03(-11.74%)
Mar 11, 2020	45.96	46.30	42.23	42.85	5,393,469	-4.06(-8.65%)
Mar 10, 2020	48.47	48.47	45.00	46.91	4,568,258	+1.17(+2.56%)
Mar 09, 2020	46.81	48.89	45.65	45.74	5,812,480	-6.22(-11.97%)
Mar 06, 2020	54.24	54.87	50.36	51.96	5,119,900	-3.96(-7.08%)
Mar 05, 2020	56.08	57.44	54.55	55.92	3,208,762	-1.28(-2.24%)
Mar 04, 2020	57.18	58.08	56.06	57.20	2,318,810	+0.72(+1.27%)
Mar 03, 2020	59.61	60.73	55.01	56.48	4,067,381	-2.65(-4.48%)

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.