Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.59	62.07	61.03	61.94	121,764	+0.23(+0.37%)
May 28, 2020	61.88	62.41	61.70	61.71	76,031	-0.00(-0.01%)
May 27, 2020	61.14	61.71	60.58	61.71	118,025	+1.08(+1.79%)
May 26, 2020	61.20	61.20	60.61	60.63	85,458	+0.79(+1.32%)
May 22, 2020	59.73	59.84	59.46	59.84	57,090	+0.14(+0.23%)
May 21, 2020	60.07	60.13	59.49	59.71	108,815	-0.45(-0.74%)
May 20, 2020	60.01	60.34	59.88	60.15	90,491	+0.84(+1.42%)
May 19, 2020	59.97	60.04	59.31	59.31	90,194	-0.63(-1.05%)
May 18, 2020	59.36	60.22	59.36	59.94	102,756	+1.77(+3.04%)
May 15, 2020	57.26	58.20	57.26	58.17	164,319	+0.46(+0.79%)
May 14, 2020	56.78	57.74	56.15	57.71	113,264	+0.40(+0.70%)
May 13, 2020	58.15	58.27	56.91	57.31	61,695	-0.99(-1.69%)
May 12, 2020	59.67	59.79	58.24	58.30	120,723	-1.21(-2.03%)
May 11, 2020	58.94	59.76	58.86	59.51	80,891	+0.11(+0.19%)
May 08, 2020	59.08	59.44	58.89	59.39	182,646	+1.00(+1.71%)
May 07, 2020	58.14	58.73	58.14	58.40	347,825	+0.91(+1.59%)
May 06, 2020	58.09	58.26	57.48	57.48	57,981	-0.40(-0.70%)
May 05, 2020	58.00	58.48	57.78	57.89	65,879	+0.46(+0.79%)
May 04, 2020	56.87	57.43	56.52	57.43	171,858	+0.36(+0.62%)
May 01, 2020	57.61	57.85	56.84	57.08	149,783	-1.41(-2.40%)
Apr 30, 2020	58.76	58.93	58.30	58.48	130,871	-0.83(-1.39%)
Apr 29, 2020	59.05	59.60	58.78	59.31	222,808	+1.53(+2.64%)
Apr 28, 2020	58.68	58.82	57.73	57.78	95,305	-0.14(-0.25%)
Apr 27, 2020	57.29	58.09	57.19	57.93	88,635	+1.02(+1.79%)
Apr 24, 2020	56.32	56.99	55.89	56.91	109,967	+0.84(+1.51%)
Apr 23, 2020	56.50	56.97	56.02	56.07	123,258	-0.18(-0.33%)
Apr 22, 2020	56.09	56.41	55.63	56.25	158,860	+1.17(+2.12%)
Apr 21, 2020	55.97	55.97	54.85	55.08	105,625	-1.70(-2.99%)
Apr 20, 2020	56.99	57.60	56.73	56.78	110,590	-0.99(-1.71%)
Apr 17, 2020	57.56	57.81	56.96	57.77	119,025	+1.47(+2.61%)
Apr 16, 2020	56.19	56.34	55.55	56.30	103,706	+0.38(+0.68%)
Apr 15, 2020	56.40	56.40	55.69	55.92	475,417	-1.48(-2.57%)
Apr 14, 2020	56.65	57.56	56.65	57.39	229,117	+1.73(+3.10%)
Apr 13, 2020	56.16	56.17	54.91	55.67	330,192	-0.81(-1.43%)
Apr 09, 2020	56.27	56.91	55.93	56.47	243,318	+0.95(+1.72%)
Apr 08, 2020	54.32	55.70	53.80	55.52	110,574	+1.72(+3.20%)
Apr 07, 2020	55.45	55.45	53.75	53.80	121,478	+0.15(+0.28%)
Apr 06, 2020	52.38	53.75	52.15	53.64	109,792	+3.36(+6.69%)
Apr 03, 2020	51.03	51.31	49.74	50.28	94,799	-0.82(-1.60%)
Apr 02, 2020	49.32	51.23	49.32	51.10	155,942	+1.27(+2.55%)
Apr 01, 2020	50.16	50.80	49.46	49.83	197,677	-2.28(-4.37%)
Mar 31, 2020	53.02	53.15	51.86	52.11	160,796	-0.92(-1.73%)
Mar 30, 2020	51.62	53.14	51.51	53.02	1,060,635	+1.76(+3.43%)
Mar 27, 2020	50.93	52.62	50.84	51.27	236,366	-1.56(-2.95%)
Mar 26, 2020	50.29	52.82	50.29	52.82	326,845	+3.16(+6.36%)
Mar 25, 2020	50.04	51.60	48.79	49.67	137,941	-0.08(-0.17%)
Mar 24, 2020	47.46	49.75	47.26	49.75	226,695	+4.73(+10.50%)
Mar 23, 2020	46.30	46.38	44.28	45.02	303,432	-1.55(-3.34%)
Mar 20, 2020	49.80	49.82	46.51	46.58	209,656	-2.66(-5.41%)
Mar 19, 2020	48.91	50.28	47.65	49.24	255,608	+0.12(+0.24%)
Mar 18, 2020	48.20	50.17	46.61	49.12	373,455	-2.21(-4.31%)
Mar 17, 2020	49.47	51.71	48.35	51.33	220,496	+2.54(+5.21%)
Mar 16, 2020	47.98	51.73	47.98	48.79	218,013	-5.63(-10.34%)
Mar 13, 2020	52.96	54.42	50.25	54.42	278,275	+4.34(+8.67%)
Mar 12, 2020	51.21	53.40	48.86	50.07	431,656	-4.97(-9.03%)
Mar 11, 2020	56.06	56.27	54.36	55.05	397,651	-2.69(-4.65%)
Mar 10, 2020	57.34	57.73	54.84	57.73	196,739	+2.53(+4.59%)
Mar 09, 2020	56.22	56.78	54.85	55.20	309,523	-4.28(-7.19%)
Mar 06, 2020	59.09	59.60	58.04	59.47	125,625	-1.24(-2.04%)
Mar 05, 2020	61.07	61.71	60.17	60.71	94,092	-1.77(-2.83%)
Mar 04, 2020	61.13	62.53	60.65	62.49	206,293	+2.42(+4.04%)
Mar 03, 2020	61.70	62.39	59.58	60.06	177,332	-1.40(-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.