Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.48	63.57	62.07	62.89	1,919,234	+0.04(+0.07%)
May 28, 2020	63.37	63.72	62.15	62.85	1,506,765	+0.09(+0.15%)
May 27, 2020	62.98	64.13	61.80	62.75	1,288,572	+0.68(+1.09%)
May 26, 2020	58.90	62.16	58.26	62.08	2,699,166	+5.02(+8.80%)
May 22, 2020	58.76	58.97	56.87	57.06	1,180,528	-1.81(-3.07%)
May 21, 2020	58.61	59.01	57.68	58.86	808,155	-0.05(-0.09%)
May 20, 2020	59.06	59.32	58.32	58.91	791,805	+0.76(+1.31%)
May 19, 2020	58.75	59.22	57.64	58.15	991,377	-0.25(-0.42%)
May 18, 2020	57.32	59.45	57.15	58.40	1,478,479	+2.96(+5.34%)
May 15, 2020	54.93	55.85	53.77	55.44	1,326,749	+0.15(+0.28%)
May 14, 2020	53.22	55.47	51.50	55.29	1,244,670	+1.52(+2.83%)
May 13, 2020	56.30	56.30	53.05	53.76	1,243,498	-2.31(-4.12%)
May 12, 2020	58.85	58.87	56.04	56.07	955,951	-2.62(-4.46%)
May 11, 2020	59.11	59.43	57.75	58.69	903,190	-0.94(-1.58%)
May 08, 2020	59.02	59.82	58.37	59.63	840,746	+1.13(+1.93%)
May 07, 2020	57.28	58.97	57.17	58.50	1,066,021	+2.13(+3.78%)
May 06, 2020	57.70	58.97	56.30	56.37	1,436,951	-1.13(-1.96%)
May 05, 2020	60.31	60.44	57.44	57.50	1,417,437	-1.59(-2.69%)
May 04, 2020	58.18	59.12	57.00	59.09	1,309,170	+0.29(+0.49%)
May 01, 2020	60.44	60.73	58.38	58.80	2,036,586	-2.98(-4.82%)
Apr 30, 2020	62.26	63.28	60.37	61.78	2,175,058	-0.02(-0.03%)
Apr 29, 2020	64.34	64.82	61.41	61.80	4,519,854	-4.20(-6.36%)
Apr 28, 2020	66.50	68.22	65.52	65.99	2,272,520	+0.93(+1.43%)
Apr 27, 2020	64.16	65.60	64.08	65.06	1,233,742	+1.60(+2.52%)
Apr 24, 2020	62.25	63.79	60.81	63.46	1,816,959	+1.79(+2.90%)
Apr 23, 2020	62.81	63.30	61.60	61.67	1,427,030	-1.18(-1.87%)
Apr 22, 2020	62.43	63.44	62.07	62.85	928,945	+1.53(+2.50%)
Apr 21, 2020	62.36	64.12	61.08	61.31	1,495,714	-2.83(-4.41%)
Apr 20, 2020	63.14	65.58	62.93	64.14	1,233,921	+0.41(+0.64%)
Apr 17, 2020	64.85	64.85	62.75	63.74	1,541,701	+1.86(+3.00%)
Apr 16, 2020	61.24	62.58	60.48	61.88	1,592,382	+1.25(+2.07%)
Apr 15, 2020	60.15	61.19	59.39	60.63	1,885,592	-2.65(-4.19%)
Apr 14, 2020	63.91	65.04	62.69	63.28	1,541,974	+0.37(+0.59%)
Apr 13, 2020	63.65	64.19	61.21	62.91	1,184,221	-1.23(-1.92%)
Apr 09, 2020	63.75	66.32	62.94	64.14	1,779,675	+1.29(+2.05%)
Apr 08, 2020	63.62	64.36	61.59	62.85	1,408,512	-0.22(-0.35%)
Apr 07, 2020	63.33	64.06	61.96	63.07	2,264,365	+2.72(+4.51%)
Apr 06, 2020	60.17	61.39	59.12	60.35	1,475,003	+3.61(+6.36%)
Apr 03, 2020	59.83	61.15	56.34	56.74	1,921,139	-2.96(-4.96%)
Apr 02, 2020	59.19	60.36	57.86	59.69	1,732,757	+0.30(+0.50%)
Apr 01, 2020	57.67	61.17	57.00	59.40	2,764,526	-1.25(-2.05%)
Mar 31, 2020	60.01	61.67	59.57	60.64	2,898,123	+0.06(+0.10%)
Mar 30, 2020	55.27	61.53	55.09	60.58	2,172,784	+4.95(+8.90%)
Mar 27, 2020	54.30	57.04	54.00	55.63	1,560,225	-2.25(-3.88%)
Mar 26, 2020	56.49	60.36	55.16	57.88	2,074,997	+1.27(+2.25%)
Mar 25, 2020	54.09	58.70	53.01	56.61	3,683,032	+3.12(+5.83%)
Mar 24, 2020	46.62	53.57	46.49	53.49	3,899,969	+9.53(+21.67%)
Mar 23, 2020	44.14	46.43	41.73	43.96	4,486,258	+4.88(+12.49%)
Mar 20, 2020	40.67	42.86	38.68	39.08	3,231,827	-1.00(-2.50%)
Mar 19, 2020	39.68	42.64	38.17	40.08	2,943,997	+0.40(+1.00%)
Mar 18, 2020	37.66	40.99	35.03	39.68	2,957,984	+0.06(+0.15%)
Mar 17, 2020	38.90	41.47	37.82	39.62	3,693,672	+1.71(+4.52%)
Mar 16, 2020	41.95	42.73	37.88	37.91	2,936,032	-8.72(-18.70%)
Mar 13, 2020	47.83	48.98	44.09	46.63	3,620,939	+1.04(+2.29%)
Mar 12, 2020	49.62	50.17	45.58	45.59	3,005,693	-7.79(-14.59%)
Mar 11, 2020	55.05	55.59	52.45	53.38	3,093,179	-3.62(-6.35%)
Mar 10, 2020	58.36	58.60	54.19	57.00	2,369,066	+0.86(+1.54%)
Mar 09, 2020	58.04	59.03	56.02	56.13	2,660,181	-5.53(-8.96%)
Mar 06, 2020	60.93	62.59	60.12	61.66	2,124,426	-1.46(-2.31%)
Mar 05, 2020	64.23	64.36	62.30	63.12	1,517,589	-2.86(-4.34%)
Mar 04, 2020	64.84	65.99	63.95	65.98	2,793,372	+2.04(+3.19%)
Mar 03, 2020	66.48	67.91	63.88	63.94	3,040,752	-3.26(-4.86%)

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.