Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.39	62.20	60.97	62.01	410,751	+0.83(+1.35%)
May 28, 2020	61.02	62.32	60.99	61.18	553,624	-0.23(-0.38%)
May 27, 2020	60.98	61.42	59.60	61.42	617,801	+0.29(+0.47%)
May 26, 2020	62.56	62.56	61.05	61.13	1,353,822	-0.16(-0.26%)
May 22, 2020	60.82	61.36	60.61	61.29	258,395	+0.34(+0.55%)
May 21, 2020	61.61	61.90	60.84	60.95	360,977	-0.65(-1.06%)
May 20, 2020	61.02	61.69	61.02	61.61	587,642	+1.47(+2.44%)
May 19, 2020	60.33	61.03	60.14	60.14	1,996,459	-0.06(-0.10%)
May 18, 2020	60.10	60.54	59.88	60.20	2,481,052	+1.18(+2.00%)
May 15, 2020	57.77	59.06	57.71	59.02	377,842	+0.23(+0.40%)
May 14, 2020	57.54	58.79	57.03	58.79	519,757	+0.76(+1.30%)
May 13, 2020	59.23	59.59	57.29	58.03	656,280	-1.13(-1.91%)
May 12, 2020	60.66	60.80	59.16	59.16	467,155	-1.28(-2.13%)
May 11, 2020	59.49	60.77	59.49	60.45	515,357	+0.58(+0.97%)
May 08, 2020	59.42	59.87	59.02	59.86	796,313	+0.94(+1.59%)
May 07, 2020	58.88	59.19	58.64	58.93	404,332	+0.83(+1.43%)
May 06, 2020	58.16	58.65	57.81	58.10	462,840	+0.45(+0.79%)
May 05, 2020	57.48	58.33	57.35	57.65	1,482,101	+0.85(+1.49%)
May 04, 2020	55.71	56.81	55.53	56.80	1,727,305	+0.79(+1.42%)
May 01, 2020	56.39	57.06	55.80	56.01	408,313	-1.66(-2.87%)
Apr 30, 2020	57.99	57.99	57.25	57.66	534,566	-0.02(-0.03%)
Apr 29, 2020	56.58	57.93	56.43	57.68	669,784	+2.28(+4.12%)
Apr 28, 2020	57.00	57.02	55.34	55.40	659,969	-0.91(-1.61%)
Apr 27, 2020	56.56	56.64	56.09	56.31	411,795	+0.40(+0.71%)
Apr 24, 2020	55.04	55.94	54.64	55.91	964,920	+1.06(+1.93%)
Apr 23, 2020	55.30	55.82	54.76	54.85	850,377	-0.32(-0.58%)
Apr 22, 2020	54.34	55.44	54.23	55.17	1,070,537	+2.15(+4.05%)
Apr 21, 2020	54.63	54.75	52.69	53.02	512,086	-2.43(-4.38%)
Apr 20, 2020	55.45	56.27	55.42	55.45	414,408	-0.76(-1.34%)
Apr 17, 2020	56.54	56.54	55.43	56.21	769,092	+0.64(+1.16%)
Apr 16, 2020	55.51	55.74	54.76	55.56	447,052	+0.70(+1.28%)
Apr 15, 2020	54.65	55.23	54.21	54.86	722,357	-0.82(-1.47%)
Apr 14, 2020	54.53	55.80	54.36	55.68	648,386	+2.23(+4.16%)
Apr 13, 2020	52.94	53.45	52.31	53.45	639,728	+0.31(+0.57%)
Apr 09, 2020	53.76	53.91	52.71	53.15	711,806	+0.04(+0.08%)
Apr 08, 2020	52.28	53.23	51.90	53.10	814,250	+1.45(+2.80%)
Apr 07, 2020	53.76	53.76	51.62	51.65	952,191	-0.28(-0.55%)
Apr 06, 2020	50.12	52.23	49.76	51.94	770,120	+3.87(+8.06%)
Apr 03, 2020	48.60	49.14	47.52	48.06	480,632	-0.76(-1.55%)
Apr 02, 2020	47.69	48.90	47.52	48.82	643,547	+0.84(+1.76%)
Apr 01, 2020	48.55	49.53	47.57	47.98	882,624	-2.33(-4.63%)
Mar 31, 2020	51.03	51.99	50.00	50.31	720,643	-0.71(-1.38%)
Mar 30, 2020	49.48	51.14	49.47	51.01	600,607	+2.02(+4.13%)
Mar 27, 2020	49.66	50.49	48.92	48.99	711,400	-2.11(-4.13%)
Mar 26, 2020	48.62	51.26	48.62	51.10	1,544,567	+2.99(+6.22%)
Mar 25, 2020	48.96	50.42	47.57	48.11	909,816	-0.61(-1.24%)
Mar 24, 2020	47.31	48.82	47.02	48.71	927,912	+4.11(+9.21%)
Mar 23, 2020	44.56	45.55	43.10	44.61	1,267,867	-0.13(-0.29%)
Mar 20, 2020	47.64	48.06	44.70	44.74	900,739	-1.85(-3.98%)
Mar 19, 2020	45.58	48.11	44.73	46.59	1,361,007	+0.45(+0.98%)
Mar 18, 2020	44.64	46.85	43.65	46.14	1,924,854	-1.60(-3.35%)
Mar 17, 2020	45.79	48.26	44.21	47.74	1,133,370	+3.05(+6.84%)
Mar 16, 2020	45.54	48.65	44.55	44.68	1,164,451	-7.05(-13.62%)
Mar 13, 2020	49.56	51.84	47.02	51.73	1,594,898	+5.25(+11.30%)
Mar 12, 2020	47.91	50.40	46.10	46.48	1,956,142	-5.12(-9.92%)
Mar 11, 2020	52.92	53.09	50.94	51.60	1,763,534	-2.64(-4.87%)
Mar 10, 2020	53.23	54.24	51.40	54.24	1,322,021	+3.13(+6.12%)
Mar 09, 2020	50.95	53.30	49.58	51.11	2,010,520	-4.14(-7.49%)
Mar 06, 2020	54.70	55.56	53.83	55.25	748,244	-1.32(-2.33%)
Mar 05, 2020	56.83	57.94	56.23	56.57	686,745	-1.84(-3.15%)
Mar 04, 2020	57.28	58.45	56.56	58.41	666,738	+2.25(+4.00%)
Mar 03, 2020	58.65	59.07	55.58	56.16	1,864,547	-2.10(-3.60%)

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.