Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.23	60.02	58.88	59.94	1,060,030	+1.13(+1.92%)
May 28, 2020	59.24	59.54	58.74	58.81	1,303,279	-0.21(-0.36%)
May 27, 2020	59.28	59.33	58.55	59.02	947,396	-0.20(-0.34%)
May 26, 2020	59.69	59.88	59.13	59.23	1,282,341	+1.09(+1.88%)
May 22, 2020	58.57	58.57	58.00	58.13	748,549	-1.51(-2.53%)
May 21, 2020	60.11	60.24	59.49	59.64	855,992	-1.17(-1.92%)
May 20, 2020	61.02	61.24	60.48	60.81	1,250,428	+0.64(+1.06%)
May 19, 2020	60.46	60.79	60.17	60.17	774,040	-0.39(-0.64%)
May 18, 2020	59.75	60.74	59.75	60.56	1,383,309	+1.97(+3.37%)
May 15, 2020	58.43	58.73	58.25	58.59	652,094	-0.76(-1.28%)
May 14, 2020	58.22	59.42	58.00	59.35	744,660	-0.06(-0.11%)
May 13, 2020	59.98	60.17	58.98	59.41	1,604,639	-0.02(-0.03%)
May 12, 2020	59.88	60.41	59.40	59.43	3,434,356	-0.13(-0.22%)
May 11, 2020	59.48	59.87	59.42	59.56	671,006	-0.27(-0.45%)
May 08, 2020	59.42	59.96	59.31	59.83	1,223,378	+1.07(+1.81%)
May 07, 2020	58.77	58.88	58.45	58.76	928,454	+0.55(+0.94%)
May 06, 2020	58.72	58.75	58.14	58.22	2,276,241	+0.06(+0.10%)
May 05, 2020	58.39	58.63	58.15	58.16	2,173,935	+0.22(+0.38%)
May 04, 2020	57.63	57.94	57.38	57.94	632,724	+0.66(+1.15%)
May 01, 2020	58.04	58.08	57.15	57.28	1,008,350	-2.03(-3.42%)
Apr 30, 2020	60.31	60.57	59.05	59.31	1,051,902	-1.12(-1.86%)
Apr 29, 2020	59.95	60.54	59.84	60.43	2,362,261	+1.38(+2.34%)
Apr 28, 2020	59.93	59.94	59.05	59.05	2,106,841	-0.14(-0.24%)
Apr 27, 2020	58.85	59.24	58.69	59.19	655,642	+1.03(+1.77%)
Apr 24, 2020	58.22	58.22	57.67	58.16	703,989	+0.08(+0.14%)
Apr 23, 2020	58.57	58.97	58.01	58.08	1,121,212	-0.19(-0.33%)
Apr 22, 2020	58.32	58.40	58.17	58.27	600,044	+1.55(+2.73%)
Apr 21, 2020	57.24	57.37	56.72	56.72	715,416	-1.70(-2.90%)
Apr 20, 2020	58.60	59.06	58.34	58.42	1,014,690	-0.62(-1.05%)
Apr 17, 2020	59.18	59.26	58.63	59.04	1,010,400	+1.27(+2.20%)
Apr 16, 2020	57.93	58.01	57.53	57.77	1,112,203	+0.54(+0.94%)
Apr 15, 2020	57.35	57.52	56.98	57.23	1,344,279	-1.25(-2.14%)
Apr 14, 2020	58.37	58.78	58.20	58.48	1,774,624	+1.32(+2.30%)
Apr 13, 2020	57.07	57.22	56.60	57.17	1,121,446	+0.31(+0.54%)
Apr 09, 2020	57.50	57.92	56.86	56.86	1,208,057	-0.34(-0.60%)
Apr 08, 2020	56.87	57.25	56.42	57.21	1,014,666	+0.42(+0.73%)
Apr 07, 2020	58.21	58.21	56.66	56.79	2,341,912	+0.25(+0.44%)
Apr 06, 2020	55.76	56.58	55.59	56.54	2,831,557	+2.70(+5.01%)
Apr 03, 2020	54.57	54.76	53.56	53.84	1,507,995	-0.86(-1.58%)
Apr 02, 2020	53.90	54.84	53.86	54.70	2,095,520	+1.81(+3.42%)
Apr 01, 2020	53.79	54.09	52.90	52.90	2,163,683	-2.46(-4.44%)
Mar 31, 2020	55.16	55.90	55.01	55.35	1,212,189	+0.27(+0.49%)
Mar 30, 2020	54.28	55.08	53.88	55.08	1,197,404	+1.06(+1.96%)
Mar 27, 2020	54.06	54.85	53.78	54.03	1,334,721	-2.84(-4.99%)
Mar 26, 2020	55.26	57.09	55.13	56.86	2,142,435	+1.82(+3.30%)
Mar 25, 2020	54.42	55.63	53.91	55.05	3,847,399	+1.71(+3.20%)
Mar 24, 2020	52.67	53.37	52.55	53.34	1,210,746	+3.47(+6.95%)
Mar 23, 2020	50.58	50.60	49.08	49.87	1,398,371	-1.10(-2.16%)
Mar 20, 2020	52.68	52.79	50.84	50.98	5,615,088	+0.92(+1.83%)
Mar 19, 2020	49.97	50.98	49.24	50.06	2,300,543	-0.55(-1.08%)
Mar 18, 2020	50.72	51.86	49.47	50.61	1,729,110	-3.67(-6.76%)
Mar 17, 2020	52.53	54.54	51.84	54.28	2,026,755	+2.92(+5.68%)
Mar 16, 2020	51.52	53.82	49.95	51.36	1,980,509	-6.59(-11.37%)
Mar 13, 2020	58.68	59.01	55.54	57.95	2,838,832	+3.42(+6.27%)
Mar 12, 2020	55.13	55.61	53.30	54.53	4,366,030	-5.37(-8.96%)
Mar 11, 2020	60.76	61.02	59.81	59.89	3,195,100	-2.47(-3.97%)
Mar 10, 2020	61.98	62.45	60.97	62.37	5,894,612	+2.32(+3.86%)
Mar 09, 2020	59.27	60.94	59.26	60.05	2,979,174	-3.06(-4.85%)
Mar 06, 2020	63.19	63.36	62.50	63.11	1,840,839	-0.84(-1.32%)
Mar 05, 2020	64.70	64.98	63.93	63.95	1,783,321	-0.99(-1.53%)
Mar 04, 2020	64.78	65.03	64.49	64.95	937,146	+1.09(+1.71%)
Mar 03, 2020	64.22	64.99	63.39	63.85	2,061,367	-0.39(-0.61%)

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.