Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.75	60.80	59.71	60.52	1,503,504	-0.25(-0.41%)
May 28, 2020	60.02	61.14	59.45	60.77	1,229,691	+1.51(+2.55%)
May 27, 2020	60.18	60.53	58.56	59.26	1,068,350	-0.59(-0.99%)
May 26, 2020	60.48	60.62	59.80	59.85	619,775	+0.34(+0.57%)
May 22, 2020	59.35	59.69	58.95	59.51	327,124	+0.04(+0.06%)
May 21, 2020	60.12	60.18	59.46	59.48	670,461	-0.81(-1.34%)
May 20, 2020	61.51	61.92	60.22	60.28	563,869	+0.04(+0.06%)
May 19, 2020	59.95	60.90	59.95	60.25	755,841	+0.08(+0.13%)
May 18, 2020	59.86	60.50	59.61	60.17	298,060	+1.31(+2.23%)
May 15, 2020	58.34	58.93	57.93	58.86	410,083	+0.14(+0.24%)
May 14, 2020	57.64	58.75	57.15	58.72	644,350	+0.78(+1.35%)
May 13, 2020	59.24	59.27	57.73	57.94	698,732	-1.31(-2.21%)
May 12, 2020	60.79	60.79	59.22	59.25	505,177	-1.21(-1.99%)
May 11, 2020	60.14	60.75	59.81	60.45	503,438	-0.04(-0.07%)
May 08, 2020	61.05	61.05	60.09	60.50	957,802	-0.07(-0.12%)
May 07, 2020	60.93	61.35	60.40	60.57	622,678	+0.39(+0.65%)
May 06, 2020	61.21	62.15	60.14	60.18	751,583	-1.68(-2.72%)
May 05, 2020	63.11	63.11	60.44	61.86	1,056,802	-0.01(-0.01%)
May 04, 2020	61.40	61.95	60.90	61.87	629,491	+0.64(+1.04%)
May 01, 2020	62.06	62.06	60.69	61.23	418,206	-1.27(-2.03%)
Apr 30, 2020	63.18	63.39	62.23	62.50	561,774	-1.20(-1.88%)
Apr 29, 2020	64.12	64.66	63.03	63.70	589,235	+0.46(+0.73%)
Apr 28, 2020	64.39	64.41	63.19	63.24	755,035	-0.19(-0.29%)
Apr 27, 2020	63.09	63.55	62.61	63.42	654,204	+0.60(+0.96%)
Apr 24, 2020	62.48	63.09	62.20	62.82	385,828	+0.42(+0.67%)
Apr 23, 2020	63.63	63.63	62.32	62.40	484,955	-0.59(-0.94%)
Apr 22, 2020	62.44	63.28	61.92	63.00	616,325	+1.59(+2.58%)
Apr 21, 2020	61.98	62.46	61.08	61.41	557,416	-1.37(-2.17%)
Apr 20, 2020	63.96	64.05	62.77	62.78	469,043	-1.47(-2.29%)
Apr 17, 2020	64.27	64.44	63.10	64.25	527,975	+1.51(+2.40%)
Apr 16, 2020	61.80	63.37	61.75	62.74	475,368	+0.37(+0.60%)
Apr 15, 2020	63.44	63.44	61.95	62.37	417,383	-1.71(-2.67%)
Apr 14, 2020	63.45	64.44	63.22	64.08	676,990	+1.28(+2.03%)
Apr 13, 2020	62.54	63.07	61.38	62.80	489,355	-0.16(-0.25%)
Apr 09, 2020	61.77	63.39	61.77	62.96	534,631	+0.96(+1.54%)
Apr 08, 2020	61.09	62.35	59.58	62.00	566,968	+1.67(+2.76%)
Apr 07, 2020	62.05	62.58	60.18	60.34	922,924	-0.47(-0.77%)
Apr 06, 2020	60.29	61.40	60.11	60.81	871,906	+2.08(+3.55%)
Apr 03, 2020	58.75	59.80	58.13	58.72	482,962	-0.43(-0.72%)
Apr 02, 2020	57.59	59.32	56.46	59.15	810,871	+1.08(+1.86%)
Apr 01, 2020	58.77	60.25	57.78	58.07	1,521,067	-2.08(-3.46%)
Mar 31, 2020	58.54	60.54	58.03	60.15	1,262,776	+1.14(+1.94%)
Mar 30, 2020	56.42	59.28	55.92	59.01	1,308,168	+3.86(+7.01%)
Mar 27, 2020	53.92	56.92	52.99	55.14	1,034,629	+0.43(+0.78%)
Mar 26, 2020	54.72	56.28	53.53	54.72	794,318	+1.14(+2.13%)
Mar 25, 2020	50.70	55.60	50.29	53.57	1,279,318	+3.23(+6.41%)
Mar 24, 2020	48.26	50.68	47.57	50.35	1,513,542	+3.59(+7.68%)
Mar 23, 2020	48.51	49.63	46.30	46.76	1,131,796	-2.29(-4.66%)
Mar 20, 2020	52.32	52.99	48.42	49.04	849,386	-2.38(-4.64%)
Mar 19, 2020	50.83	52.36	49.47	51.43	955,949	+0.83(+1.65%)
Mar 18, 2020	49.10	50.84	47.46	50.60	1,843,748	-0.53(-1.04%)
Mar 17, 2020	51.39	52.15	49.19	51.13	1,521,986	+0.24(+0.47%)
Mar 16, 2020	48.75	53.26	47.72	50.89	1,274,229	-6.33(-11.06%)
Mar 13, 2020	56.46	57.31	53.85	57.22	1,276,166	+2.76(+5.06%)
Mar 12, 2020	57.96	57.96	52.65	54.46	2,450,509	-6.63(-10.85%)
Mar 11, 2020	63.40	64.18	60.54	61.09	1,054,128	-3.29(-5.11%)
Mar 10, 2020	63.37	64.57	62.71	64.38	926,799	+1.85(+2.96%)
Mar 09, 2020	63.51	65.03	62.22	62.53	1,166,019	-3.84(-5.78%)
Mar 06, 2020	66.03	67.29	64.96	66.37	609,766	-0.95(-1.41%)
Mar 05, 2020	68.12	69.02	66.93	67.31	557,066	-1.34(-1.95%)
Mar 04, 2020	67.38	68.68	66.98	68.65	484,195	+2.09(+3.13%)
Mar 03, 2020	66.99	68.47	66.30	66.57	917,869	-0.27(-0.41%)

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.