Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.90	62.16	60.34	61.81	395,559	+0.23(+0.37%)
May 28, 2020	63.35	63.57	61.36	61.58	359,715	-0.92(-1.48%)
May 27, 2020	61.94	62.68	60.91	62.51	288,998	+1.71(+2.82%)
May 26, 2020	62.32	62.53	60.67	60.79	237,975	+0.10(+0.17%)
May 22, 2020	59.95	60.73	59.66	60.69	243,847	+0.86(+1.43%)
May 21, 2020	59.73	60.57	59.64	59.84	345,985	-0.20(-0.34%)
May 20, 2020	59.74	60.57	59.34	60.04	317,192	+1.38(+2.36%)
May 19, 2020	60.24	61.05	58.62	58.66	221,857	-2.18(-3.58%)
May 18, 2020	59.33	61.25	59.10	60.84	463,219	+3.93(+6.91%)
May 15, 2020	57.67	57.67	55.05	56.90	1,271,855	-0.71(-1.24%)
May 14, 2020	57.12	57.66	54.79	57.62	504,521	-0.23(-0.40%)
May 13, 2020	58.27	58.34	56.69	57.84	392,001	-0.86(-1.47%)
May 12, 2020	60.41	60.84	58.67	58.71	322,814	-1.76(-2.92%)
May 11, 2020	61.52	61.52	59.46	60.47	507,604	-1.80(-2.89%)
May 08, 2020	61.40	62.61	60.09	62.27	403,228	+2.25(+3.74%)
May 07, 2020	59.73	60.69	59.25	60.02	221,097	+1.25(+2.13%)
May 06, 2020	61.33	61.33	58.69	58.77	229,976	-2.75(-4.46%)
May 05, 2020	61.23	61.92	60.71	61.51	258,091	+1.05(+1.74%)
May 04, 2020	59.05	60.46	58.53	60.46	273,208	+0.55(+0.92%)
May 01, 2020	60.69	60.92	59.05	59.91	365,948	-1.93(-3.12%)
Apr 30, 2020	62.74	62.82	60.46	61.85	431,902	-1.88(-2.95%)
Apr 29, 2020	64.55	64.60	61.97	63.73	293,982	+1.08(+1.72%)
Apr 28, 2020	63.79	64.22	62.25	62.65	364,234	+0.33(+0.53%)
Apr 27, 2020	62.44	63.03	62.06	62.32	448,608	+0.70(+1.13%)
Apr 24, 2020	61.51	61.96	60.64	61.62	345,067	+0.30(+0.48%)
Apr 23, 2020	62.62	62.97	61.23	61.33	236,891	-1.30(-2.07%)
Apr 22, 2020	62.92	63.51	61.76	62.63	268,239	+1.11(+1.81%)
Apr 21, 2020	60.67	62.40	60.67	61.51	205,194	-0.86(-1.37%)
Apr 20, 2020	64.17	65.37	61.65	62.37	280,392	-3.09(-4.73%)
Apr 17, 2020	64.57	66.11	64.08	65.46	240,190	+2.17(+3.43%)
Apr 16, 2020	62.87	63.64	61.39	63.29	273,182	+0.27(+0.43%)
Apr 15, 2020	64.05	65.13	62.85	63.02	350,723	-2.79(-4.24%)
Apr 14, 2020	66.95	67.13	64.18	65.81	251,092	+1.06(+1.64%)
Apr 13, 2020	66.35	66.89	63.89	64.75	179,238	-2.50(-3.72%)
Apr 09, 2020	65.84	69.06	65.52	67.25	414,671	+2.99(+4.66%)
Apr 08, 2020	63.31	64.80	61.42	64.26	479,388	+0.94(+1.49%)
Apr 07, 2020	66.53	66.94	62.59	63.32	434,006	-1.81(-2.78%)
Apr 06, 2020	61.54	65.68	61.36	65.13	411,620	+6.10(+10.34%)
Apr 03, 2020	58.56	59.93	57.34	59.03	402,874	-0.42(-0.70%)
Apr 02, 2020	57.40	61.18	57.39	59.45	408,526	+1.28(+2.20%)
Apr 01, 2020	60.18	60.96	57.21	58.17	327,596	-4.97(-7.87%)
Mar 31, 2020	63.96	64.24	61.81	63.13	511,558	-1.53(-2.37%)
Mar 30, 2020	63.13	64.92	62.21	64.67	382,103	+2.81(+4.55%)
Mar 27, 2020	58.94	64.52	58.13	61.85	345,421	+0.03(+0.05%)
Mar 26, 2020	58.08	62.62	57.56	61.82	350,069	+4.18(+7.25%)
Mar 25, 2020	56.06	59.20	53.11	57.64	521,383	+0.63(+1.10%)
Mar 24, 2020	53.16	57.01	50.70	57.01	426,645	+5.93(+11.62%)
Mar 23, 2020	53.25	54.01	48.63	51.08	472,450	-2.75(-5.10%)
Mar 20, 2020	62.59	63.52	53.26	53.83	611,566	-8.80(-14.05%)
Mar 19, 2020	64.57	65.74	58.24	62.63	464,994	-1.86(-2.89%)
Mar 18, 2020	61.88	64.96	58.84	64.49	674,645	-1.26(-1.92%)
Mar 17, 2020	54.46	67.08	54.02	65.75	721,728	+12.21(+22.81%)
Mar 16, 2020	51.20	56.97	49.07	53.54	671,424	-2.93(-5.19%)
Mar 13, 2020	56.64	56.94	51.98	56.47	697,803	+2.40(+4.44%)
Mar 12, 2020	58.30	58.30	53.34	54.07	591,657	-8.38(-13.42%)
Mar 11, 2020	63.92	64.33	61.48	62.46	545,191	-2.81(-4.31%)
Mar 10, 2020	65.32	66.48	61.74	65.27	675,143	+0.54(+0.84%)
Mar 09, 2020	63.06	65.90	62.22	64.73	522,588	-3.67(-5.37%)
Mar 06, 2020	65.36	68.63	64.46	68.40	801,969	+1.25(+1.87%)
Mar 05, 2020	67.10	67.46	66.00	67.15	325,641	-1.16(-1.70%)
Mar 04, 2020	66.50	68.58	66.30	68.31	260,387	+2.84(+4.34%)
Mar 03, 2020	66.57	68.26	65.20	65.47	348,274	-1.40(-2.09%)

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.