Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.53	62.00	60.97	61.87	121,891	+0.23(+0.37%)
May 28, 2020	61.82	62.35	61.64	61.65	76,110	-0.00(-0.01%)
May 27, 2020	61.08	61.65	60.52	61.65	118,147	+1.08(+1.78%)
May 26, 2020	61.14	61.14	60.55	60.57	85,547	+0.79(+1.32%)
May 22, 2020	59.67	59.78	59.40	59.78	57,149	+0.14(+0.23%)
May 21, 2020	60.00	60.07	59.42	59.64	108,928	-0.45(-0.74%)
May 20, 2020	59.95	60.28	59.81	60.09	90,585	+0.84(+1.42%)
May 19, 2020	59.90	59.98	59.25	59.25	90,287	-0.63(-1.05%)
May 18, 2020	59.30	60.16	59.30	59.88	102,863	+1.77(+3.04%)
May 15, 2020	57.20	58.14	57.20	58.11	164,489	+0.46(+0.79%)
May 14, 2020	56.72	57.68	56.09	57.65	113,381	+0.40(+0.70%)
May 13, 2020	58.09	58.21	56.85	57.25	61,759	-0.99(-1.69%)
May 12, 2020	59.61	59.73	58.18	58.24	120,849	-1.20(-2.03%)
May 11, 2020	58.88	59.70	58.80	59.44	80,975	+0.11(+0.19%)
May 08, 2020	59.02	59.38	58.83	59.33	182,836	+1.00(+1.71%)
May 07, 2020	58.08	58.67	58.08	58.34	348,186	+0.91(+1.59%)
May 06, 2020	58.03	58.20	57.42	57.42	58,041	-0.40(-0.70%)
May 05, 2020	57.94	58.42	57.72	57.83	65,947	+0.46(+0.79%)
May 04, 2020	56.81	57.37	56.46	57.37	172,037	+0.36(+0.62%)
May 01, 2020	57.55	57.79	56.78	57.02	149,938	-1.40(-2.40%)
Apr 30, 2020	58.70	58.87	58.24	58.42	131,007	-0.83(-1.39%)
Apr 29, 2020	58.98	59.54	58.71	59.25	223,039	+1.52(+2.64%)
Apr 28, 2020	58.62	58.76	57.67	57.72	95,404	-0.14(-0.25%)
Apr 27, 2020	57.24	58.02	57.13	57.87	88,727	+1.01(+1.79%)
Apr 24, 2020	56.26	56.93	55.84	56.85	110,081	+0.84(+1.51%)
Apr 23, 2020	56.44	56.91	55.96	56.01	123,386	-0.18(-0.33%)
Apr 22, 2020	56.04	56.35	55.58	56.19	159,025	+1.17(+2.12%)
Apr 21, 2020	55.91	55.91	54.79	55.03	105,735	-1.70(-2.99%)
Apr 20, 2020	56.93	57.54	56.67	56.72	110,705	-0.99(-1.71%)
Apr 17, 2020	57.50	57.75	56.90	57.71	119,149	+1.47(+2.61%)
Apr 16, 2020	56.13	56.28	55.49	56.24	103,814	+0.38(+0.68%)
Apr 15, 2020	56.34	56.34	55.63	55.86	475,910	-1.47(-2.57%)
Apr 14, 2020	56.59	57.50	56.59	57.33	229,355	+1.73(+3.10%)
Apr 13, 2020	56.11	56.11	54.85	55.61	330,535	-0.81(-1.43%)
Apr 09, 2020	56.22	56.85	55.88	56.41	243,571	+0.95(+1.72%)
Apr 08, 2020	54.27	55.64	53.75	55.46	110,688	+1.72(+3.20%)
Apr 07, 2020	55.39	55.39	53.69	53.74	121,604	+0.15(+0.28%)
Apr 06, 2020	52.32	53.70	52.09	53.59	109,906	+3.36(+6.69%)
Apr 03, 2020	50.98	51.26	49.69	50.23	94,897	-0.82(-1.60%)
Apr 02, 2020	49.27	51.18	49.27	51.05	156,104	+1.27(+2.55%)
Apr 01, 2020	50.11	50.74	49.41	49.78	197,883	-2.28(-4.37%)
Mar 31, 2020	52.97	53.09	51.80	52.05	160,963	-0.92(-1.73%)
Mar 30, 2020	51.56	53.08	51.46	52.97	1,061,736	+1.75(+3.43%)
Mar 27, 2020	50.88	52.56	50.79	51.21	236,612	-1.56(-2.95%)
Mar 26, 2020	50.24	52.77	50.24	52.77	327,184	+3.15(+6.36%)
Mar 25, 2020	49.98	51.54	48.74	49.61	138,084	+0.03(+0.05%)
Mar 24, 2020	47.30	49.59	47.10	49.59	227,438	+4.71(+10.50%)
Mar 23, 2020	46.15	46.22	44.14	44.88	304,426	-1.55(-3.34%)
Mar 20, 2020	49.64	49.66	46.36	46.42	210,343	-2.65(-5.41%)
Mar 19, 2020	48.75	50.12	47.49	49.08	256,445	+0.12(+0.24%)
Mar 18, 2020	48.04	50.01	46.45	48.96	374,678	-2.20(-4.31%)
Mar 17, 2020	49.31	51.54	48.19	51.16	221,218	+2.54(+5.21%)
Mar 16, 2020	47.83	51.56	47.83	48.63	218,727	-5.61(-10.34%)
Mar 13, 2020	52.79	54.24	50.09	54.24	279,187	+4.33(+8.67%)
Mar 12, 2020	51.04	53.23	48.70	49.91	433,070	-4.96(-9.03%)
Mar 11, 2020	55.88	56.08	54.18	54.87	398,953	-2.68(-4.65%)
Mar 10, 2020	57.15	57.54	54.66	57.54	197,384	+2.53(+4.59%)
Mar 09, 2020	56.03	56.59	54.67	55.02	310,537	-4.26(-7.19%)
Mar 06, 2020	58.89	59.40	57.85	59.28	126,036	-1.24(-2.04%)
Mar 05, 2020	60.87	61.51	59.98	60.52	94,400	-1.77(-2.83%)
Mar 04, 2020	60.93	62.32	60.45	62.28	206,969	+2.42(+4.04%)
Mar 03, 2020	61.50	62.19	59.39	59.87	177,913	-1.39(-2.27%)

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.