Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.14	68.10	66.10	67.69	1,062,685	+1.25(+1.88%)
May 28, 2020	66.91	67.66	65.18	66.45	748,273	-0.47(-0.70%)
May 27, 2020	65.11	67.27	65.11	66.91	816,116	+2.53(+3.94%)
May 26, 2020	66.31	66.75	64.17	64.38	670,053	-0.05(-0.07%)
May 22, 2020	64.73	64.73	63.63	64.43	341,524	-0.25(-0.38%)
May 21, 2020	64.37	64.93	64.12	64.67	779,576	+0.24(+0.37%)
May 20, 2020	63.46	64.77	63.46	64.44	868,861	+1.79(+2.86%)
May 19, 2020	62.12	63.85	61.83	62.65	797,262	+0.34(+0.55%)
May 18, 2020	62.09	63.22	61.64	62.30	785,670	+2.14(+3.56%)
May 15, 2020	57.96	60.29	57.87	60.16	1,123,053	+1.75(+3.00%)
May 14, 2020	56.36	58.42	55.14	58.41	811,708	+1.28(+2.23%)
May 13, 2020	57.72	57.96	56.68	57.13	705,425	-0.90(-1.56%)
May 12, 2020	62.39	62.59	58.01	58.04	1,503,462	-4.20(-6.75%)
May 11, 2020	60.92	62.43	60.65	62.24	1,337,863	+0.95(+1.55%)
May 08, 2020	61.05	61.83	60.65	61.28	677,905	+1.31(+2.19%)
May 07, 2020	59.18	60.98	59.18	59.97	805,865	+0.73(+1.24%)
May 06, 2020	59.83	60.03	59.07	59.24	493,748	-0.38(-0.64%)
May 05, 2020	59.31	60.82	58.85	59.62	883,620	+1.36(+2.34%)
May 04, 2020	58.93	59.59	57.45	58.25	622,817	-1.30(-2.18%)
May 01, 2020	60.12	60.36	58.93	59.55	861,004	-1.23(-2.02%)
Apr 30, 2020	63.16	63.16	60.49	60.78	687,189	-3.13(-4.90%)
Apr 29, 2020	62.97	64.24	61.34	63.91	686,177	+2.37(+3.85%)
Apr 28, 2020	63.15	63.44	61.47	61.54	953,190	-0.66(-1.06%)
Apr 27, 2020	61.49	63.21	61.04	62.20	534,757	+1.27(+2.08%)
Apr 24, 2020	60.57	61.13	59.93	60.93	595,070	+0.64(+1.06%)
Apr 23, 2020	59.47	61.24	59.45	60.29	425,108	+1.00(+1.69%)
Apr 22, 2020	59.15	59.85	57.69	59.29	449,016	+1.35(+2.33%)
Apr 21, 2020	58.61	58.70	57.54	57.94	535,773	-2.30(-3.81%)
Apr 20, 2020	61.03	61.53	59.99	60.24	360,312	-1.84(-2.96%)
Apr 17, 2020	62.39	63.26	61.75	62.07	447,457	+1.34(+2.21%)
Apr 16, 2020	60.62	61.11	59.29	60.73	552,897	+0.30(+0.50%)
Apr 15, 2020	60.37	60.96	59.76	60.43	389,734	-1.32(-2.14%)
Apr 14, 2020	61.85	63.18	60.92	61.75	494,822	+1.47(+2.43%)
Apr 13, 2020	61.64	61.78	59.42	60.28	464,574	-1.68(-2.71%)
Apr 09, 2020	61.79	62.51	60.75	61.96	1,079,588	+1.10(+1.80%)
Apr 08, 2020	61.56	61.85	60.35	60.86	1,055,698	-0.64(-1.04%)
Apr 07, 2020	64.31	64.57	61.39	61.50	496,313	-0.90(-1.43%)
Apr 06, 2020	61.90	63.56	61.33	62.40	512,171	+2.86(+4.80%)
Apr 03, 2020	60.56	61.75	59.22	59.54	390,659	-1.00(-1.65%)
Apr 02, 2020	58.13	60.71	58.12	60.54	423,750	+1.90(+3.23%)
Apr 01, 2020	59.93	61.37	58.11	58.65	469,411	-3.35(-5.41%)
Mar 31, 2020	62.84	63.73	61.30	62.00	536,365	-1.16(-1.84%)
Mar 30, 2020	60.51	63.40	59.90	63.16	534,685	+3.10(+5.15%)
Mar 27, 2020	59.45	62.11	58.85	60.06	813,969	-1.10(-1.79%)
Mar 26, 2020	58.14	61.16	57.52	61.16	508,688	+3.80(+6.63%)
Mar 25, 2020	56.77	59.61	55.20	57.35	707,869	+1.25(+2.23%)
Mar 24, 2020	52.81	56.22	52.81	56.10	844,563	+4.60(+8.94%)
Mar 23, 2020	52.54	53.33	49.51	51.50	816,098	-3.00(-5.50%)
Mar 20, 2020	55.89	57.18	53.24	54.50	1,099,285	-1.42(-2.54%)
Mar 19, 2020	53.19	57.74	52.26	55.92	726,344	+2.30(+4.28%)
Mar 18, 2020	54.68	56.47	49.40	53.63	839,787	-3.51(-6.14%)
Mar 17, 2020	57.97	59.50	53.58	57.14	1,103,925	+0.16(+0.28%)
Mar 16, 2020	58.83	62.58	56.97	56.98	822,216	-9.41(-14.18%)
Mar 13, 2020	65.47	66.42	63.41	66.39	960,583	+3.27(+5.19%)
Mar 12, 2020	62.76	65.47	54.60	63.11	944,104	-2.89(-4.38%)
Mar 11, 2020	68.53	69.16	65.12	66.01	607,737	-4.06(-5.80%)
Mar 10, 2020	70.88	72.03	67.11	70.07	685,239	+0.39(+0.56%)
Mar 09, 2020	67.25	70.34	63.75	69.68	789,609	-2.06(-2.87%)
Mar 06, 2020	66.92	71.99	66.84	71.74	732,610	+2.85(+4.13%)
Mar 05, 2020	71.93	73.48	67.41	68.89	781,642	-4.64(-6.31%)
Mar 04, 2020	72.10	73.57	70.98	73.53	453,551	+2.58(+3.64%)
Mar 03, 2020	71.28	72.98	70.54	70.95	390,500	-0.28(-0.39%)

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.