Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.23	67.49	62.04	66.66	381,800	+1.42(+2.18%)
May 28, 2020	68.31	69.11	65.22	65.24	510,786	-4.78(-6.83%)
May 27, 2020	68.08	70.09	65.58	70.02	684,015	+6.03(+9.42%)
May 26, 2020	65.95	66.50	63.68	63.99	792,684	+8.67(+15.67%)
May 22, 2020	55.01	56.37	53.80	55.32	568,700	-0.81(-1.44%)
May 21, 2020	54.57	56.82	54.41	56.13	667,050	+4.48(+8.67%)
May 20, 2020	52.27	53.43	50.96	51.65	631,595	+1.53(+3.05%)
May 19, 2020	51.52	52.86	49.96	50.12	502,251	-1.00(-1.96%)
May 18, 2020	49.81	51.86	48.87	51.12	490,016	+5.79(+12.77%)
May 15, 2020	46.90	48.50	44.78	45.33	402,600	-1.59(-3.39%)
May 14, 2020	42.37	47.13	41.00	46.92	542,465	+2.40(+5.39%)
May 13, 2020	46.38	46.62	43.33	44.52	346,949	-0.47(-1.04%)
May 12, 2020	49.43	49.97	44.78	44.99	552,993	-2.29(-4.84%)
May 11, 2020	49.49	50.12	47.10	47.28	394,484	-3.27(-6.47%)
May 08, 2020	48.35	50.79	48.20	50.55	402,300	+4.11(+8.85%)
May 07, 2020	47.82	49.37	45.41	46.44	491,431	-3.11(-6.28%)
May 06, 2020	50.88	51.37	48.46	49.55	391,664	-2.32(-4.47%)
May 05, 2020	53.69	55.63	51.20	51.87	488,948	-0.85(-1.61%)
May 04, 2020	50.28	52.74	49.61	52.72	331,904	+1.30(+2.53%)
May 01, 2020	52.39	53.61	50.44	51.42	216,700	-5.06(-8.96%)
Apr 30, 2020	58.20	58.96	55.55	56.48	410,449	-5.89(-9.44%)
Apr 29, 2020	58.05	62.84	57.88	62.37	694,190	+6.28(+11.20%)
Apr 28, 2020	54.90	56.90	53.32	56.09	699,523	+6.21(+12.45%)
Apr 27, 2020	49.06	51.39	48.04	49.88	461,154	+4.00(+8.72%)
Apr 24, 2020	50.35	50.59	41.46	45.88	1,387,700	-7.72(-14.40%)
Apr 23, 2020	58.75	59.61	53.80	53.60	472,762	+51.92(+3090.48%)
Apr 22, 2020	1.650	1.710	1.640	1.680	3,458,575	+0.09(+5.66%)
Apr 21, 2020	1.550	1.620	1.540	1.590	4,267,745	-0.09(-5.36%)
Apr 20, 2020	1.610	1.730	1.600	1.680	4,499,280	-0.04(-2.33%)
Apr 17, 2020	1.740	1.760	1.640	1.720	4,707,400	+0.06(+3.61%)
Apr 16, 2020	1.750	1.760	1.630	1.660	4,978,122	-0.07(-4.05%)
Apr 15, 2020	1.690	1.775	1.660	1.730	4,459,215	-0.08(-4.42%)
Apr 14, 2020	1.850	1.900	1.800	1.810	6,303,254	+0.04(+2.26%)
Apr 13, 2020	1.720	1.770	1.630	1.770	5,843,113	-0.01(-0.56%)
Apr 09, 2020	1.880	1.930	1.760	1.780	11,792,200	-0.01(-0.56%)
Apr 08, 2020	1.630	1.810	1.610	1.790	7,906,275	+0.17(+10.49%)
Apr 07, 2020	1.810	1.810	1.620	1.620	9,803,714	+0.11(+7.28%)
Apr 06, 2020	1.520	1.580	1.450	1.510	7,958,724	+0.20(+15.27%)
Apr 03, 2020	1.410	1.440	1.280	1.310	6,093,800	-0.15(-10.27%)
Apr 02, 2020	1.450	1.540	1.400	1.460	6,661,673	+0.05(+3.55%)
Apr 01, 2020	1.330	1.430	1.330	1.410	5,951,603	-0.11(-7.24%)
Mar 31, 2020	1.590	1.660	1.490	1.520	5,496,747	-0.09(-5.59%)
Mar 30, 2020	1.660	1.680	1.520	1.610	11,214,877	-0.02(-1.23%)
Mar 27, 2020	1.680	1.890	1.610	1.630	14,194,900	-0.52(-24.19%)
Mar 26, 2020	2.080	2.200	1.920	2.150	19,995,862	+0.29(+15.59%)
Mar 25, 2020	1.590	2.090	1.500	1.860	19,972,987	+0.31(+20.00%)
Mar 24, 2020	1.560	1.610	1.430	1.550	12,812,134	+0.38(+32.48%)
Mar 23, 2020	1.240	1.350	1.080	1.170	17,000,327	-0.26(-18.18%)
Mar 20, 2020	1.700	1.780	1.400	1.430	21,053,400	-0.03(-2.05%)
Mar 19, 2020	1.270	1.610	1.100	1.460	23,997,380	+0.16(+12.31%)
Mar 18, 2020	1.590	1.840	1.010	1.300	21,397,522	-1.00(-43.48%)
Mar 17, 2020	2.270	2.580	1.990	2.300	17,758,307	-0.22(-8.73%)
Mar 16, 2020	3.010	3.730	2.500	2.520	23,231,111	-2.96(-54.01%)
Mar 13, 2020	5.790	5.850	3.950	5.480	13,975,000	+1.75(+46.92%)
Mar 12, 2020	3.950	5.000	3.010	3.730	22,840,200	-3.76(-50.20%)
Mar 11, 2020	9.540	9.720	5.812	7.490	10,431,566	-2.87(-27.70%)
Mar 10, 2020	9.600	10.42	8.830	10.36	8,731,441	+1.87(+22.03%)
Mar 09, 2020	9.450	10.30	8.300	8.490	10,546,222	-6.09(-41.77%)
Mar 06, 2020	14.55	15.51	13.96	14.58	5,582,100	-2.17(-12.96%)
Mar 05, 2020	18.32	18.60	15.66	16.75	6,713,748	-3.32(-16.54%)
Mar 04, 2020	20.50	20.54	19.03	20.07	5,355,148	+0.37(+1.88%)
Mar 03, 2020	20.91	22.60	19.09	19.70	5,659,519	-1.31(-6.24%)

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.

bottom clear

About Us