Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.15	59.95	58.81	59.87	1,061,311	+1.13(+1.92%)
May 28, 2020	59.16	59.47	58.66	58.74	1,304,854	-0.21(-0.36%)
May 27, 2020	59.21	59.26	58.48	58.95	948,541	-0.20(-0.34%)
May 26, 2020	59.62	59.81	59.06	59.15	1,283,891	+1.09(+1.88%)
May 22, 2020	58.50	58.50	57.93	58.06	749,453	-1.51(-2.53%)
May 21, 2020	60.03	60.16	59.41	59.57	857,026	-1.17(-1.92%)
May 20, 2020	60.95	61.16	60.40	60.74	1,251,939	+0.64(+1.06%)
May 19, 2020	60.39	60.72	60.09	60.10	774,975	-0.39(-0.64%)
May 18, 2020	59.68	60.66	59.68	60.49	1,384,981	+1.97(+3.37%)
May 15, 2020	58.36	58.66	58.18	58.52	652,882	-0.76(-1.28%)
May 14, 2020	58.15	59.35	57.93	59.28	745,560	-0.06(-0.11%)
May 13, 2020	59.90	60.10	58.90	59.34	1,606,578	-0.02(-0.03%)
May 12, 2020	59.80	60.34	59.33	59.36	3,438,506	-0.13(-0.22%)
May 11, 2020	59.40	59.79	59.35	59.49	671,817	-0.27(-0.45%)
May 08, 2020	59.35	59.89	59.24	59.76	1,224,856	+1.06(+1.81%)
May 07, 2020	58.70	58.81	58.37	58.69	929,576	+0.55(+0.94%)
May 06, 2020	58.65	58.68	58.07	58.15	2,278,992	+0.06(+0.10%)
May 05, 2020	58.32	58.56	58.08	58.09	2,176,562	+0.22(+0.38%)
May 04, 2020	57.56	57.87	57.31	57.87	633,489	+0.66(+1.15%)
May 01, 2020	57.97	58.01	57.08	57.21	1,009,569	-2.03(-3.42%)
Apr 30, 2020	60.24	60.50	58.98	59.24	1,053,173	-1.12(-1.86%)
Apr 29, 2020	59.88	60.47	59.77	60.36	2,365,116	+1.38(+2.34%)
Apr 28, 2020	59.86	59.87	58.98	58.98	2,109,387	-0.14(-0.23%)
Apr 27, 2020	58.78	59.16	58.62	59.12	656,435	+1.03(+1.77%)
Apr 24, 2020	58.15	58.15	57.60	58.09	704,840	+0.08(+0.14%)
Apr 23, 2020	58.50	58.90	57.94	58.01	1,122,567	-0.19(-0.33%)
Apr 22, 2020	58.25	58.33	58.10	58.20	600,769	+1.55(+2.73%)
Apr 21, 2020	57.17	57.30	56.66	56.66	716,281	-1.69(-2.90%)
Apr 20, 2020	58.53	58.99	58.27	58.35	1,015,916	-0.62(-1.05%)
Apr 17, 2020	59.11	59.19	58.56	58.97	1,011,621	+1.27(+2.20%)
Apr 16, 2020	57.86	57.94	57.46	57.70	1,113,547	+0.54(+0.94%)
Apr 15, 2020	57.28	57.45	56.91	57.16	1,345,904	-1.25(-2.14%)
Apr 14, 2020	58.30	58.71	58.13	58.41	1,776,769	+1.31(+2.30%)
Apr 13, 2020	57.00	57.15	56.53	57.10	1,122,802	+0.31(+0.54%)
Apr 09, 2020	57.43	57.85	56.79	56.79	1,209,517	-0.34(-0.60%)
Apr 08, 2020	56.80	57.18	56.35	57.14	1,015,893	+0.42(+0.73%)
Apr 07, 2020	58.14	58.14	56.59	56.72	2,344,743	+0.25(+0.44%)
Apr 06, 2020	55.69	56.51	55.53	56.47	2,834,979	+2.69(+5.01%)
Apr 03, 2020	54.51	54.69	53.50	53.78	1,509,817	-0.86(-1.58%)
Apr 02, 2020	53.83	54.78	53.79	54.64	2,098,053	+1.81(+3.42%)
Apr 01, 2020	53.73	54.03	52.83	52.83	2,166,298	-2.45(-4.44%)
Mar 31, 2020	55.09	55.83	54.94	55.29	1,213,654	+0.27(+0.49%)
Mar 30, 2020	54.21	55.02	53.81	55.02	1,198,851	+1.06(+1.96%)
Mar 27, 2020	54.00	54.79	53.71	53.96	1,336,334	-2.83(-4.99%)
Mar 26, 2020	55.19	57.02	55.06	56.79	2,145,024	+1.81(+3.30%)
Mar 25, 2020	54.35	55.56	53.85	54.98	3,852,049	+1.70(+3.20%)
Mar 24, 2020	52.61	53.30	52.49	53.28	1,212,209	+3.46(+6.95%)
Mar 23, 2020	50.52	50.54	49.02	49.81	1,400,061	-1.10(-2.16%)
Mar 20, 2020	52.62	52.73	50.78	50.92	5,621,874	+0.92(+1.83%)
Mar 19, 2020	49.91	50.92	49.18	50.00	2,303,323	-0.55(-1.08%)
Mar 18, 2020	50.66	51.80	49.41	50.55	1,731,200	-3.67(-6.76%)
Mar 17, 2020	52.47	54.47	51.78	54.21	2,029,204	+2.92(+5.68%)
Mar 16, 2020	51.46	53.76	49.89	51.30	1,982,903	-6.58(-11.37%)
Mar 13, 2020	58.61	58.94	55.47	57.88	2,842,263	+3.42(+6.27%)
Mar 12, 2020	55.06	55.54	53.24	54.46	4,371,306	-5.36(-8.96%)
Mar 11, 2020	60.68	60.95	59.74	59.82	3,198,961	-2.47(-3.97%)
Mar 10, 2020	61.90	62.38	60.90	62.29	5,901,735	+2.31(+3.86%)
Mar 09, 2020	59.20	60.87	59.19	59.98	2,982,774	-3.05(-4.85%)
Mar 06, 2020	63.12	63.28	62.42	63.03	1,843,064	-0.84(-1.32%)
Mar 05, 2020	64.63	64.90	63.86	63.88	1,785,476	-0.99(-1.53%)
Mar 04, 2020	64.70	64.95	64.41	64.87	938,278	+1.09(+1.71%)
Mar 03, 2020	64.14	64.91	63.31	63.77	2,063,859	-0.39(-0.61%)

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.