Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.09	64.47	62.97	63.76	251,000	-0.41(-0.64%)
May 28, 2020	63.13	64.70	62.84	64.17	243,924	+1.44(+2.30%)
May 27, 2020	63.99	64.08	61.60	62.73	293,874	-0.71(-1.12%)
May 26, 2020	63.48	63.94	62.65	63.44	203,919	+1.19(+1.91%)
May 22, 2020	60.95	62.41	60.45	62.25	231,600	+1.11(+1.82%)
May 21, 2020	61.65	61.70	60.75	61.14	105,186	-0.50(-0.81%)
May 20, 2020	61.83	62.18	61.49	61.64	154,088	+0.77(+1.26%)
May 19, 2020	62.22	62.54	60.87	60.87	220,999	-0.97(-1.57%)
May 18, 2020	61.10	62.40	61.10	61.84	102,478	+1.60(+2.66%)
May 15, 2020	60.00	60.35	59.56	60.24	222,500	-0.06(-0.10%)
May 14, 2020	60.07	60.32	58.60	60.30	213,171	-0.28(-0.46%)
May 13, 2020	62.24	62.24	60.10	60.58	290,867	-1.71(-2.75%)
May 12, 2020	64.02	64.20	62.23	62.29	424,135	-1.65(-2.58%)
May 11, 2020	64.52	64.89	63.77	63.94	264,810	-1.17(-1.80%)
May 08, 2020	65.68	65.68	64.88	65.11	190,900	+0.14(+0.22%)
May 07, 2020	64.50	65.63	64.50	64.97	295,425	+0.96(+1.50%)
May 06, 2020	64.51	65.07	63.95	64.01	239,173	-0.11(-0.17%)
May 05, 2020	64.16	64.84	63.64	64.12	391,829	+0.78(+1.23%)
May 04, 2020	62.31	63.39	62.10	63.34	306,456	+0.61(+0.97%)
May 01, 2020	62.72	62.99	61.83	62.73	396,300	-1.24(-1.94%)
Apr 30, 2020	63.00	64.49	62.85	63.97	574,522	+0.53(+0.84%)
Apr 29, 2020	62.48	63.76	62.04	63.44	329,878	+2.33(+3.81%)
Apr 28, 2020	63.30	63.76	61.03	61.11	340,139	-1.27(-2.04%)
Apr 27, 2020	61.46	62.61	61.18	62.38	318,140	+1.34(+2.20%)
Apr 24, 2020	60.07	61.31	59.85	61.04	291,700	+0.94(+1.56%)
Apr 23, 2020	59.50	60.27	59.29	60.10	297,818	+0.93(+1.57%)
Apr 22, 2020	58.93	59.41	58.42	59.17	236,513	+1.43(+2.48%)
Apr 21, 2020	58.38	59.12	57.70	57.74	273,687	-1.82(-3.06%)
Apr 20, 2020	60.29	60.95	59.27	59.56	295,664	-0.85(-1.41%)
Apr 17, 2020	59.75	60.53	59.23	60.41	387,500	+1.97(+3.37%)
Apr 16, 2020	58.32	59.04	58.16	58.44	296,801	-0.04(-0.07%)
Apr 15, 2020	58.69	59.38	58.26	58.48	559,860	-1.62(-2.70%)
Apr 14, 2020	60.12	60.62	59.20	60.10	513,387	+0.45(+0.75%)
Apr 13, 2020	60.04	60.30	58.60	59.65	429,595	-0.48(-0.80%)
Apr 09, 2020	59.00	60.78	58.50	60.13	534,600	+2.07(+3.57%)
Apr 08, 2020	57.50	58.32	56.10	58.06	415,927	+1.31(+2.31%)
Apr 07, 2020	57.60	58.81	56.39	56.75	504,193	+1.04(+1.87%)
Apr 06, 2020	54.68	55.88	53.67	55.71	508,462	+2.19(+4.09%)
Apr 03, 2020	54.44	54.44	53.02	53.52	404,300	-0.67(-1.24%)
Apr 02, 2020	53.17	54.81	53.17	54.19	417,769	+0.85(+1.59%)
Apr 01, 2020	53.38	54.81	52.61	53.34	539,187	-1.07(-1.97%)
Mar 31, 2020	52.02	54.82	51.85	54.41	535,507	+1.99(+3.80%)
Mar 30, 2020	50.02	52.65	49.64	52.42	447,388	+2.21(+4.40%)
Mar 27, 2020	50.96	51.07	49.05	50.21	605,200	-1.99(-3.81%)
Mar 26, 2020	49.72	52.47	49.72	52.20	678,474	+2.88(+5.84%)
Mar 25, 2020	49.56	52.49	48.54	49.32	598,766	-0.02(-0.04%)
Mar 24, 2020	48.71	49.61	47.89	49.34	641,028	+2.49(+5.31%)
Mar 23, 2020	47.53	49.33	46.32	46.85	785,490	-1.34(-2.78%)
Mar 20, 2020	52.08	52.97	47.92	48.19	448,200	-2.81(-5.51%)
Mar 19, 2020	48.13	52.23	47.50	51.00	559,862	+2.35(+4.83%)
Mar 18, 2020	50.70	52.50	46.42	48.65	473,297	-4.72(-8.84%)
Mar 17, 2020	54.97	55.55	52.73	53.37	540,345	-1.28(-2.34%)
Mar 16, 2020	54.22	57.21	52.28	54.65	545,645	-5.70(-9.44%)
Mar 13, 2020	60.15	61.36	58.75	60.35	578,200	+2.06(+3.53%)
Mar 12, 2020	60.82	61.71	58.06	58.29	589,555	-7.92(-11.96%)
Mar 11, 2020	67.49	68.06	65.61	66.21	427,291	-2.63(-3.82%)
Mar 10, 2020	67.70	68.93	66.58	68.84	518,526	+2.38(+3.58%)
Mar 09, 2020	66.73	69.07	65.33	66.46	375,214	-4.13(-5.85%)
Mar 06, 2020	69.72	71.01	69.61	70.59	396,500	-0.63(-0.88%)
Mar 05, 2020	71.05	71.84	70.97	71.22	249,651	-1.04(-1.44%)
Mar 04, 2020	71.07	72.30	70.53	72.26	227,847	+2.07(+2.95%)
Mar 03, 2020	71.83	72.00	69.91	70.19	331,988	-1.64(-2.28%)

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.