Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.89	62.15	60.34	61.80	395,623	+0.23(+0.37%)
May 28, 2020	63.34	63.56	61.35	61.57	359,772	-0.92(-1.48%)
May 27, 2020	61.93	62.67	60.90	62.50	289,044	+1.71(+2.82%)
May 26, 2020	62.31	62.52	60.66	60.78	238,013	+0.10(+0.17%)
May 22, 2020	59.94	60.73	59.65	60.68	243,886	+0.86(+1.43%)
May 21, 2020	59.72	60.56	59.63	59.83	346,040	-0.20(-0.34%)
May 20, 2020	59.73	60.56	59.34	60.03	317,242	+1.38(+2.36%)
May 19, 2020	60.23	61.04	58.61	58.65	221,893	-2.18(-3.58%)
May 18, 2020	59.32	61.24	59.09	60.83	463,293	+3.93(+6.91%)
May 15, 2020	57.67	57.67	55.04	56.89	1,272,058	-0.71(-1.24%)
May 14, 2020	57.11	57.65	54.78	57.61	504,601	-0.23(-0.40%)
May 13, 2020	58.26	58.33	56.68	57.84	392,064	-0.86(-1.47%)
May 12, 2020	60.40	60.83	58.66	58.70	322,866	-1.76(-2.92%)
May 11, 2020	61.51	61.51	59.45	60.46	507,685	-1.80(-2.89%)
May 08, 2020	61.39	62.60	60.08	62.26	403,292	+2.25(+3.74%)
May 07, 2020	59.72	60.68	59.24	60.01	221,132	+1.25(+2.13%)
May 06, 2020	61.32	61.32	58.68	58.76	230,013	-2.75(-4.46%)
May 05, 2020	61.23	61.91	60.70	61.50	258,133	+1.05(+1.74%)
May 04, 2020	59.04	60.45	58.52	60.45	273,252	+0.55(+0.92%)
May 01, 2020	60.68	60.91	59.04	59.90	366,007	-1.93(-3.13%)
Apr 30, 2020	62.73	62.81	60.45	61.84	431,971	-1.88(-2.95%)
Apr 29, 2020	64.54	64.59	61.96	63.72	294,029	+1.08(+1.72%)
Apr 28, 2020	63.78	64.21	62.24	62.64	364,292	+0.33(+0.53%)
Apr 27, 2020	62.43	63.02	62.05	62.31	448,679	+0.70(+1.13%)
Apr 24, 2020	61.50	61.95	60.63	61.62	345,122	+0.30(+0.48%)
Apr 23, 2020	62.61	62.96	61.22	61.32	236,928	-1.30(-2.07%)
Apr 22, 2020	62.91	63.50	61.75	62.62	268,282	+1.11(+1.81%)
Apr 21, 2020	60.66	62.39	60.66	61.50	205,227	-0.86(-1.37%)
Apr 20, 2020	64.16	65.36	61.64	62.36	280,436	-3.09(-4.73%)
Apr 17, 2020	64.56	66.10	64.07	65.45	240,229	+2.17(+3.43%)
Apr 16, 2020	62.86	63.63	61.38	63.28	273,226	+0.27(+0.43%)
Apr 15, 2020	64.04	65.12	62.84	63.01	350,779	-2.79(-4.24%)
Apr 14, 2020	66.94	67.12	64.17	65.80	251,132	+1.06(+1.64%)
Apr 13, 2020	66.34	66.88	63.88	64.74	179,266	-2.50(-3.72%)
Apr 09, 2020	65.83	69.05	65.51	67.24	414,737	+2.99(+4.66%)
Apr 08, 2020	63.30	64.78	61.41	64.25	479,464	+0.94(+1.49%)
Apr 07, 2020	66.52	66.93	62.58	63.31	434,076	-1.81(-2.79%)
Apr 06, 2020	61.53	65.67	61.35	65.12	411,686	+6.10(+10.34%)
Apr 03, 2020	58.55	59.92	57.34	59.02	402,938	-0.42(-0.70%)
Apr 02, 2020	57.39	61.17	57.38	59.44	408,591	+1.28(+2.20%)
Apr 01, 2020	60.17	60.95	57.20	58.16	327,648	-4.97(-7.87%)
Mar 31, 2020	63.95	64.23	61.80	63.12	511,639	-1.53(-2.37%)
Mar 30, 2020	63.12	64.91	62.20	64.66	382,164	+2.81(+4.55%)
Mar 27, 2020	58.93	64.51	58.12	61.84	345,476	+0.03(+0.05%)
Mar 26, 2020	58.07	62.61	57.55	61.81	350,125	+4.18(+7.25%)
Mar 25, 2020	56.05	59.19	53.11	57.63	521,467	+0.63(+1.10%)
Mar 24, 2020	53.15	57.00	50.69	57.00	426,713	+5.93(+11.62%)
Mar 23, 2020	53.24	54.00	48.62	51.07	472,525	-2.75(-5.10%)
Mar 20, 2020	62.58	63.51	53.25	53.82	611,664	-8.80(-14.05%)
Mar 19, 2020	64.56	65.73	58.23	62.62	465,068	-1.86(-2.89%)
Mar 18, 2020	61.87	64.95	58.84	64.48	674,753	-1.26(-1.92%)
Mar 17, 2020	54.45	67.06	54.01	65.74	721,843	+12.21(+22.82%)
Mar 16, 2020	51.19	56.96	49.06	53.53	671,531	-2.93(-5.19%)
Mar 13, 2020	56.63	56.93	51.97	56.46	697,915	+2.40(+4.44%)
Mar 12, 2020	58.29	58.29	53.33	54.06	591,751	-8.38(-13.42%)
Mar 11, 2020	63.91	64.32	61.47	62.45	545,278	-2.81(-4.31%)
Mar 10, 2020	65.31	66.47	61.73	65.26	675,251	+0.54(+0.84%)
Mar 09, 2020	63.05	65.89	62.21	64.71	522,672	-3.67(-5.37%)
Mar 06, 2020	65.35	68.62	64.45	68.39	802,097	+1.25(+1.87%)
Mar 05, 2020	67.09	67.45	65.99	67.14	325,693	-1.16(-1.70%)
Mar 04, 2020	66.49	68.57	66.29	68.30	260,429	+2.84(+4.34%)
Mar 03, 2020	66.56	68.25	65.19	65.45	348,330	-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.