Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.22	57.70	56.50	56.98	742,302	-0.64(-1.11%)
May 28, 2020	59.14	59.14	57.19	57.62	812,599	-1.00(-1.71%)
May 27, 2020	57.36	58.87	57.05	58.62	682,689	+2.17(+3.85%)
May 26, 2020	56.38	57.10	56.14	56.45	495,828	+0.92(+1.66%)
May 22, 2020	55.88	56.05	55.41	55.52	436,549	-0.42(-0.75%)
May 21, 2020	56.45	56.45	55.45	55.94	503,185	-0.54(-0.95%)
May 20, 2020	57.55	57.55	55.92	56.48	601,300	-0.66(-1.16%)
May 19, 2020	57.79	58.15	57.09	57.14	535,968	-0.53(-0.92%)
May 18, 2020	57.00	58.01	56.44	57.67	643,754	+2.12(+3.82%)
May 15, 2020	55.05	56.39	54.91	55.55	699,060	+0.76(+1.39%)
May 14, 2020	56.09	56.20	54.48	54.79	1,372,743	-2.09(-3.68%)
May 13, 2020	57.55	57.81	56.61	56.88	1,136,126	-0.77(-1.34%)
May 12, 2020	58.68	59.51	57.59	57.66	496,968	-0.56(-0.97%)
May 11, 2020	58.21	59.02	57.67	58.22	895,157	-0.45(-0.76%)
May 08, 2020	55.30	59.33	54.97	58.66	1,053,556	+2.18(+3.86%)
May 07, 2020	58.06	58.27	56.37	56.49	1,164,258	-0.91(-1.58%)
May 06, 2020	57.64	58.10	57.27	57.40	521,578	+0.07(+0.13%)
May 05, 2020	57.89	58.75	57.30	57.32	528,484	+0.09(+0.16%)
May 04, 2020	57.64	57.76	56.75	57.23	775,287	-0.88(-1.51%)
May 01, 2020	59.36	59.85	57.85	58.11	445,870	-2.00(-3.33%)
Apr 30, 2020	61.41	61.43	59.93	60.11	704,867	-1.45(-2.35%)
Apr 29, 2020	62.36	62.72	61.35	61.56	636,956	+0.48(+0.78%)
Apr 28, 2020	62.20	62.33	60.78	61.08	548,513	-0.15(-0.25%)
Apr 27, 2020	60.62	61.72	60.46	61.23	541,576	+1.21(+2.02%)
Apr 24, 2020	60.12	60.50	59.14	60.02	450,454	+0.52(+0.88%)
Apr 23, 2020	59.61	60.53	59.28	59.50	404,227	-0.08(-0.13%)
Apr 22, 2020	59.86	60.05	59.06	59.57	350,405	+0.62(+1.04%)
Apr 21, 2020	59.70	60.06	58.01	58.96	714,862	-1.39(-2.31%)
Apr 20, 2020	61.35	61.83	60.14	60.35	685,616	-1.37(-2.23%)
Apr 17, 2020	61.48	61.97	60.75	61.73	476,888	+1.46(+2.42%)
Apr 16, 2020	60.39	60.47	58.49	60.27	705,891	+0.38(+0.63%)
Apr 15, 2020	60.53	60.80	59.10	59.89	428,319	-1.70(-2.75%)
Apr 14, 2020	59.82	61.87	59.82	61.58	585,198	+2.59(+4.38%)
Apr 13, 2020	60.10	60.46	57.83	59.00	390,193	-1.48(-2.45%)
Apr 09, 2020	58.85	61.03	58.49	60.48	813,812	+2.17(+3.73%)
Apr 08, 2020	57.56	59.28	57.32	58.30	396,885	+0.70(+1.22%)
Apr 07, 2020	59.08	60.73	57.47	57.60	674,740	-0.23(-0.40%)
Apr 06, 2020	58.21	58.24	56.89	57.83	993,548	+1.48(+2.62%)
Apr 03, 2020	55.57	56.71	55.16	56.35	771,334	+0.35(+0.63%)
Apr 02, 2020	53.74	56.13	53.40	56.00	680,803	+2.07(+3.83%)
Apr 01, 2020	52.35	54.59	52.22	53.93	767,251	-0.37(-0.67%)
Mar 31, 2020	53.19	55.13	52.77	54.30	680,395	+1.16(+2.18%)
Mar 30, 2020	50.48	53.59	50.15	53.14	952,182	+2.91(+5.78%)
Mar 27, 2020	51.69	52.17	49.68	50.24	1,004,048	-3.02(-5.67%)
Mar 26, 2020	51.70	53.35	50.91	53.25	801,576	+1.84(+3.58%)
Mar 25, 2020	50.38	54.24	48.95	51.41	958,019	+1.12(+2.23%)
Mar 24, 2020	48.13	50.49	48.05	50.29	750,028	+3.47(+7.41%)
Mar 23, 2020	47.18	48.15	45.14	46.83	1,537,866	-0.71(-1.50%)
Mar 20, 2020	48.67	50.68	47.16	47.54	2,048,589	-1.36(-2.78%)
Mar 19, 2020	50.54	51.18	46.25	48.90	2,788,201	-2.24(-4.39%)
Mar 18, 2020	52.93	55.64	48.94	51.15	1,269,665	-4.50(-8.08%)
Mar 17, 2020	54.33	59.21	53.88	55.64	1,325,475	+2.31(+4.33%)
Mar 16, 2020	51.12	57.76	51.05	53.33	1,654,949	-3.55(-6.25%)
Mar 13, 2020	55.08	56.90	52.06	56.88	1,386,660	+3.91(+7.37%)
Mar 12, 2020	55.98	55.98	52.73	52.98	1,569,401	-5.20(-8.94%)
Mar 11, 2020	60.82	61.61	58.08	58.18	1,051,429	-3.68(-5.96%)
Mar 10, 2020	62.53	63.51	59.95	61.87	1,233,166	+0.56(+0.91%)
Mar 09, 2020	61.70	63.23	60.16	61.31	1,145,100	-3.88(-5.95%)
Mar 06, 2020	63.61	65.44	63.19	65.19	893,880	+0.04(+0.06%)
Mar 05, 2020	66.15	66.52	64.33	65.15	994,648	-1.96(-2.92%)
Mar 04, 2020	66.86	67.23	65.99	67.11	1,062,218	+1.21(+1.84%)
Mar 03, 2020	67.29	68.65	65.29	65.90	1,442,939	-1.62(-2.40%)

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.