Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.74	60.78	59.69	60.50	1,503,900	-0.25(-0.41%)
May 28, 2020	60.00	61.12	59.43	60.75	1,230,015	+1.51(+2.55%)
May 27, 2020	60.16	60.51	58.54	59.25	1,068,632	-0.59(-0.99%)
May 26, 2020	60.47	60.60	59.78	59.84	619,939	+0.34(+0.57%)
May 22, 2020	59.33	59.68	58.93	59.50	327,210	+0.04(+0.06%)
May 21, 2020	60.11	60.16	59.44	59.46	670,638	-0.81(-1.34%)
May 20, 2020	61.49	61.90	60.21	60.27	564,018	+0.04(+0.06%)
May 19, 2020	59.93	60.88	59.93	60.23	756,040	+0.08(+0.13%)
May 18, 2020	59.84	60.48	59.59	60.15	298,138	+1.31(+2.23%)
May 15, 2020	58.33	58.91	57.91	58.84	410,191	+0.14(+0.24%)
May 14, 2020	57.63	58.74	57.14	58.70	644,519	+0.78(+1.35%)
May 13, 2020	59.22	59.26	57.72	57.92	698,916	-1.31(-2.21%)
May 12, 2020	60.77	60.77	59.21	59.23	505,310	-1.21(-1.99%)
May 11, 2020	60.13	60.73	59.80	60.44	503,570	-0.04(-0.07%)
May 08, 2020	61.03	61.03	60.07	60.48	958,054	-0.07(-0.12%)
May 07, 2020	60.92	61.33	60.38	60.55	622,842	+0.39(+0.65%)
May 06, 2020	61.19	62.13	60.13	60.16	751,781	-1.68(-2.72%)
May 05, 2020	63.10	63.10	60.43	61.85	1,057,080	-0.01(-0.01%)
May 04, 2020	61.39	61.93	60.88	61.85	629,657	+0.64(+1.04%)
May 01, 2020	62.04	62.04	60.68	61.22	418,316	-1.27(-2.03%)
Apr 30, 2020	63.17	63.37	62.21	62.48	561,921	-1.20(-1.88%)
Apr 29, 2020	64.11	64.65	63.02	63.68	589,390	+0.46(+0.73%)
Apr 28, 2020	64.37	64.39	63.18	63.22	755,234	-0.19(-0.29%)
Apr 27, 2020	63.07	63.53	62.59	63.41	654,377	+0.60(+0.96%)
Apr 24, 2020	62.47	63.08	62.18	62.80	385,929	+0.42(+0.67%)
Apr 23, 2020	63.61	63.61	62.31	62.39	485,083	-0.59(-0.94%)
Apr 22, 2020	62.42	63.26	61.90	62.98	616,488	+1.59(+2.58%)
Apr 21, 2020	61.96	62.45	61.07	61.39	557,562	-1.36(-2.17%)
Apr 20, 2020	63.95	64.03	62.75	62.76	469,166	-1.47(-2.29%)
Apr 17, 2020	64.26	64.42	63.09	64.23	528,114	+1.51(+2.40%)
Apr 16, 2020	61.78	63.35	61.73	62.72	475,493	+0.37(+0.60%)
Apr 15, 2020	63.42	63.42	61.93	62.35	417,493	-1.71(-2.67%)
Apr 14, 2020	63.43	64.42	63.20	64.06	677,168	+1.28(+2.03%)
Apr 13, 2020	62.53	63.06	61.37	62.79	489,484	-0.16(-0.25%)
Apr 09, 2020	61.76	63.37	61.76	62.94	534,772	+0.96(+1.54%)
Apr 08, 2020	61.07	62.33	59.56	61.99	567,117	+1.67(+2.76%)
Apr 07, 2020	62.03	62.56	60.16	60.32	923,167	-0.47(-0.77%)
Apr 06, 2020	60.28	61.39	60.09	60.79	872,136	+2.08(+3.55%)
Apr 03, 2020	58.74	59.78	58.12	58.71	483,089	-0.43(-0.72%)
Apr 02, 2020	57.57	59.30	56.44	59.13	811,084	+1.08(+1.86%)
Apr 01, 2020	58.75	60.23	57.77	58.05	1,521,467	-2.08(-3.46%)
Mar 31, 2020	58.52	60.53	58.01	60.14	1,263,109	+1.14(+1.94%)
Mar 30, 2020	56.40	59.27	55.91	58.99	1,308,512	+3.86(+7.01%)
Mar 27, 2020	53.91	56.90	52.98	55.13	1,034,901	+0.43(+0.78%)
Mar 26, 2020	54.70	56.26	53.52	54.70	794,527	+1.14(+2.13%)
Mar 25, 2020	50.69	55.59	50.27	53.56	1,279,655	+3.23(+6.41%)
Mar 24, 2020	48.25	50.66	47.56	50.33	1,513,941	+3.59(+7.68%)
Mar 23, 2020	48.50	49.62	46.28	46.75	1,132,093	-2.29(-4.66%)
Mar 20, 2020	52.31	52.98	48.40	49.03	849,610	-2.38(-4.64%)
Mar 19, 2020	50.81	52.34	49.46	51.42	956,201	+0.83(+1.65%)
Mar 18, 2020	49.09	50.82	47.45	50.58	1,844,234	-0.53(-1.04%)
Mar 17, 2020	51.38	52.13	49.17	51.11	1,522,387	+0.24(+0.47%)
Mar 16, 2020	48.74	53.25	47.70	50.88	1,274,565	-6.33(-11.06%)
Mar 13, 2020	56.45	57.30	53.83	57.20	1,276,502	+2.76(+5.06%)
Mar 12, 2020	57.95	57.95	52.64	54.45	2,451,154	-6.63(-10.85%)
Mar 11, 2020	63.38	64.17	60.53	61.07	1,054,405	-3.29(-5.11%)
Mar 10, 2020	63.35	64.55	62.70	64.36	927,043	+1.85(+2.96%)
Mar 09, 2020	63.49	65.01	62.20	62.51	1,166,326	-3.84(-5.78%)
Mar 06, 2020	66.01	67.27	64.94	66.35	609,927	-0.95(-1.41%)
Mar 05, 2020	68.10	69.00	66.91	67.30	557,212	-1.34(-1.95%)
Mar 04, 2020	67.36	68.66	66.96	68.63	484,322	+2.09(+3.13%)
Mar 03, 2020	66.97	68.45	66.29	66.55	918,111	-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.