Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.28	71.00	68.60	70.89	329,274	+1.16(+1.66%)
May 28, 2020	70.31	71.00	69.38	69.73	268,897	+0.19(+0.28%)
May 27, 2020	68.15	69.60	67.06	69.54	306,171	+2.31(+3.43%)
May 26, 2020	67.83	68.16	66.53	67.23	217,539	+0.16(+0.23%)
May 22, 2020	67.36	67.39	66.50	67.08	137,831	-0.12(-0.17%)
May 21, 2020	68.36	68.36	66.89	67.19	148,087	-1.58(-2.29%)
May 20, 2020	67.95	69.17	67.83	68.77	275,498	+1.74(+2.60%)
May 19, 2020	68.39	69.34	66.81	67.03	222,717	-1.11(-1.63%)
May 18, 2020	65.69	68.68	65.57	68.13	334,558	+4.51(+7.09%)
May 15, 2020	63.27	63.95	61.40	63.62	229,091	+0.34(+0.54%)
May 14, 2020	62.96	63.42	61.09	63.28	384,972	-0.81(-1.26%)
May 13, 2020	65.92	66.09	63.33	64.09	380,129	-2.34(-3.53%)
May 12, 2020	68.92	70.21	66.40	66.43	466,685	-1.73(-2.54%)
May 11, 2020	66.32	71.64	65.51	68.16	1,242,695	+6.83(+11.14%)
May 08, 2020	61.56	61.85	60.82	61.33	308,918	+0.87(+1.43%)
May 07, 2020	61.03	61.33	59.93	60.46	395,255	+0.33(+0.55%)
May 06, 2020	60.90	61.66	60.10	60.13	290,033	-0.48(-0.79%)
May 05, 2020	60.08	61.11	59.56	60.61	242,254	+1.08(+1.81%)
May 04, 2020	59.96	60.94	58.64	59.53	334,142	-0.42(-0.70%)
May 01, 2020	59.60	60.29	58.77	59.95	335,870	-0.72(-1.19%)
Apr 30, 2020	62.77	63.33	60.00	60.67	324,414	-2.34(-3.72%)
Apr 29, 2020	61.25	63.42	59.58	63.01	459,848	+3.51(+5.90%)
Apr 28, 2020	60.08	60.25	58.23	59.50	155,502	+0.71(+1.21%)
Apr 27, 2020	58.98	59.41	58.07	58.79	279,053	+1.10(+1.90%)
Apr 24, 2020	57.22	57.98	56.64	57.69	180,845	+0.24(+0.42%)
Apr 23, 2020	57.36	58.47	56.87	57.45	372,661	+0.29(+0.51%)
Apr 22, 2020	57.26	58.32	56.34	57.16	279,985	+0.96(+1.71%)
Apr 21, 2020	56.52	57.25	55.16	56.20	236,311	-1.32(-2.30%)
Apr 20, 2020	58.62	59.26	56.71	57.52	204,922	-1.87(-3.14%)
Apr 17, 2020	59.78	60.26	57.21	59.39	383,910	+0.45(+0.76%)
Apr 16, 2020	57.65	59.46	56.96	58.94	513,217	+2.57(+4.55%)
Apr 15, 2020	57.35	58.08	55.58	56.37	569,169	-2.65(-4.50%)
Apr 14, 2020	62.05	62.05	55.91	59.03	984,225	-2.22(-3.62%)
Apr 13, 2020	60.10	61.52	59.33	61.24	305,404	+0.29(+0.48%)
Apr 09, 2020	61.46	62.30	60.09	60.95	538,935	+0.67(+1.11%)
Apr 08, 2020	61.97	62.00	59.96	60.28	282,038	-0.42(-0.69%)
Apr 07, 2020	62.94	63.94	60.36	60.70	320,833	-1.82(-2.91%)
Apr 06, 2020	62.98	64.93	61.04	62.52	354,063	+1.55(+2.54%)
Apr 03, 2020	61.67	62.68	58.82	60.97	267,153	-0.92(-1.49%)
Apr 02, 2020	61.54	64.25	60.58	61.89	281,025	-0.59(-0.95%)
Apr 01, 2020	64.47	65.22	61.84	62.49	317,079	-3.29(-5.00%)
Mar 31, 2020	65.19	67.34	63.81	65.77	579,029	+1.57(+2.44%)
Mar 30, 2020	62.14	65.47	61.34	64.21	277,948	+2.91(+4.74%)
Mar 27, 2020	62.72	63.80	60.79	61.30	271,062	-3.61(-5.56%)
Mar 26, 2020	65.75	67.85	63.60	64.91	379,810	-0.17(-0.25%)
Mar 25, 2020	69.05	69.72	64.29	65.07	348,439	-5.09(-7.26%)
Mar 24, 2020	64.89	71.25	63.72	70.17	378,010	+8.05(+12.96%)
Mar 23, 2020	64.23	65.68	60.67	62.12	304,819	-2.11(-3.28%)
Mar 20, 2020	68.55	68.55	62.71	64.23	456,845	-3.43(-5.07%)
Mar 19, 2020	65.52	70.47	62.53	67.66	453,005	+2.69(+4.14%)
Mar 18, 2020	64.10	65.91	60.15	64.97	530,728	-2.56(-3.79%)
Mar 17, 2020	59.23	67.52	59.23	67.52	750,120	+9.43(+16.23%)
Mar 16, 2020	54.44	60.45	53.68	58.09	478,710	-3.25(-5.29%)
Mar 13, 2020	59.11	61.34	56.41	61.34	294,311	+4.56(+8.03%)
Mar 12, 2020	56.14	59.41	54.32	56.78	340,573	-4.02(-6.62%)
Mar 11, 2020	62.49	63.06	59.20	60.80	305,821	-3.50(-5.44%)
Mar 10, 2020	63.95	64.64	61.51	64.30	265,220	+1.85(+2.97%)
Mar 09, 2020	63.92	64.90	61.35	62.45	347,511	-6.43(-9.34%)
Mar 06, 2020	68.18	69.15	67.12	68.89	255,232	-0.50(-0.73%)
Mar 05, 2020	69.70	69.95	68.25	69.39	224,875	-1.73(-2.43%)
Mar 04, 2020	69.99	71.43	69.01	71.12	187,215	+2.55(+3.72%)
Mar 03, 2020	70.19	71.90	68.30	68.56	306,394	-1.54(-2.20%)

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.