Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.38	62.20	60.97	62.00	410,783	+0.83(+1.35%)
May 28, 2020	61.01	62.32	60.99	61.18	553,668	-0.23(-0.38%)
May 27, 2020	60.98	61.42	59.60	61.41	617,849	+0.29(+0.47%)
May 26, 2020	62.56	62.56	61.05	61.13	1,353,928	-0.16(-0.26%)
May 22, 2020	60.82	61.36	60.61	61.29	258,415	+0.34(+0.55%)
May 21, 2020	61.60	61.90	60.84	60.95	361,006	-0.65(-1.06%)
May 20, 2020	61.01	61.69	61.01	61.60	587,688	+1.47(+2.44%)
May 19, 2020	60.32	61.03	60.13	60.13	1,996,616	-0.06(-0.10%)
May 18, 2020	60.10	60.54	59.88	60.19	2,481,247	+1.18(+2.00%)
May 15, 2020	57.76	59.05	57.70	59.02	377,872	+0.23(+0.40%)
May 14, 2020	57.53	58.78	57.02	58.78	519,797	+0.76(+1.30%)
May 13, 2020	59.23	59.59	57.29	58.03	656,331	-1.13(-1.91%)
May 12, 2020	60.66	60.79	59.16	59.16	467,192	-1.28(-2.13%)
May 11, 2020	59.48	60.77	59.48	60.44	515,397	+0.58(+0.97%)
May 08, 2020	59.42	59.87	59.01	59.86	796,375	+0.94(+1.59%)
May 07, 2020	58.88	59.18	58.63	58.92	404,363	+0.83(+1.43%)
May 06, 2020	58.15	58.65	57.80	58.10	462,877	+0.45(+0.79%)
May 05, 2020	57.48	58.33	57.35	57.64	1,482,218	+0.85(+1.49%)
May 04, 2020	55.71	56.81	55.53	56.80	1,727,441	+0.79(+1.41%)
May 01, 2020	56.39	57.05	55.79	56.00	408,345	-1.66(-2.87%)
Apr 30, 2020	57.99	57.99	57.25	57.66	534,608	-0.02(-0.03%)
Apr 29, 2020	56.57	57.92	56.42	57.68	669,837	+2.28(+4.12%)
Apr 28, 2020	56.99	57.02	55.33	55.40	660,020	-0.91(-1.61%)
Apr 27, 2020	56.56	56.63	56.08	56.30	411,827	+0.40(+0.71%)
Apr 24, 2020	55.03	55.93	54.64	55.91	964,996	+1.06(+1.93%)
Apr 23, 2020	55.30	55.82	54.76	54.85	850,444	-0.32(-0.58%)
Apr 22, 2020	54.33	55.43	54.23	55.17	1,070,621	+2.15(+4.05%)
Apr 21, 2020	54.63	54.75	52.69	53.02	512,126	-2.43(-4.38%)
Apr 20, 2020	55.44	56.27	55.42	55.45	414,440	-0.76(-1.34%)
Apr 17, 2020	56.53	56.53	55.43	56.20	769,152	+0.64(+1.16%)
Apr 16, 2020	55.51	55.74	54.75	55.56	447,087	+0.70(+1.28%)
Apr 15, 2020	54.64	55.22	54.21	54.85	722,414	-0.82(-1.47%)
Apr 14, 2020	54.52	55.79	54.36	55.67	648,436	+2.22(+4.16%)
Apr 13, 2020	52.93	53.45	52.30	53.45	639,778	+0.31(+0.57%)
Apr 09, 2020	53.76	53.91	52.71	53.14	711,862	+0.04(+0.08%)
Apr 08, 2020	52.27	53.22	51.89	53.10	814,314	+1.45(+2.80%)
Apr 07, 2020	53.76	53.76	51.62	51.65	952,266	-0.28(-0.54%)
Apr 06, 2020	50.12	52.22	49.75	51.93	770,180	+3.87(+8.06%)
Apr 03, 2020	48.60	49.14	47.52	48.06	480,669	-0.76(-1.55%)
Apr 02, 2020	47.69	48.90	47.52	48.82	643,597	+0.84(+1.76%)
Apr 01, 2020	48.54	49.53	47.56	47.97	882,693	-2.33(-4.63%)
Mar 31, 2020	51.03	51.99	50.00	50.30	720,699	-0.71(-1.38%)
Mar 30, 2020	49.47	51.14	49.47	51.01	600,654	+2.02(+4.13%)
Mar 27, 2020	49.65	50.48	48.92	48.99	711,456	-2.11(-4.13%)
Mar 26, 2020	48.62	51.26	48.62	51.10	1,544,688	+2.99(+6.22%)
Mar 25, 2020	48.95	50.41	47.57	48.11	909,887	-0.61(-1.24%)
Mar 24, 2020	47.31	48.82	47.02	48.71	927,985	+4.11(+9.21%)
Mar 23, 2020	44.56	45.54	43.09	44.60	1,267,966	-0.13(-0.29%)
Mar 20, 2020	47.64	48.05	44.70	44.73	900,810	-1.85(-3.98%)
Mar 19, 2020	45.58	48.11	44.73	46.59	1,361,114	+0.45(+0.98%)
Mar 18, 2020	44.64	46.84	43.64	46.14	1,925,005	-1.60(-3.35%)
Mar 17, 2020	45.79	48.26	44.21	47.73	1,133,459	+3.05(+6.84%)
Mar 16, 2020	45.53	48.64	44.54	44.68	1,164,542	-7.05(-13.62%)
Mar 13, 2020	49.55	51.84	47.01	51.73	1,595,023	+5.25(+11.29%)
Mar 12, 2020	47.90	50.40	46.10	46.48	1,956,295	-5.12(-9.92%)
Mar 11, 2020	52.91	53.09	50.94	51.59	1,763,672	-2.64(-4.87%)
Mar 10, 2020	53.23	54.24	51.40	54.24	1,322,125	+3.13(+6.12%)
Mar 09, 2020	50.94	53.30	49.57	51.11	2,010,677	-4.14(-7.49%)
Mar 06, 2020	54.70	55.56	53.83	55.25	748,302	-1.32(-2.33%)
Mar 05, 2020	56.83	57.93	56.22	56.56	686,799	-1.84(-3.15%)
Mar 04, 2020	57.27	58.45	56.55	58.40	666,790	+2.24(+4.00%)
Mar 03, 2020	58.65	59.07	55.57	56.16	1,864,693	-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.