Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.18	62.92	60.64	62.54	172,808	+0.65(+1.05%)
May 28, 2020	62.25	63.11	60.91	61.90	1,418,488	+0.69(+1.12%)
May 27, 2020	62.54	62.54	60.15	61.21	400,104	+0.10(+0.16%)
May 26, 2020	61.01	61.66	60.71	61.11	252,644	+0.96(+1.60%)
May 22, 2020	59.15	60.24	58.19	60.15	163,348	+1.27(+2.16%)
May 21, 2020	58.69	59.94	58.19	58.87	217,349	+0.11(+0.19%)
May 20, 2020	57.49	59.25	56.97	58.76	241,503	+2.35(+4.16%)
May 19, 2020	56.57	56.97	55.73	56.42	147,156	-1.10(-1.91%)
May 18, 2020	56.98	57.88	56.13	57.52	170,319	+2.77(+5.06%)
May 15, 2020	54.35	55.19	51.76	54.75	319,604	-0.02(-0.03%)
May 14, 2020	54.16	55.05	52.64	54.77	245,745	+0.02(+0.03%)
May 13, 2020	51.85	55.23	51.55	54.75	461,565	+0.85(+1.58%)
May 12, 2020	56.07	56.12	53.84	53.90	119,967	-1.87(-3.35%)
May 11, 2020	56.71	57.57	55.44	55.77	122,809	-1.56(-2.72%)
May 08, 2020	56.84	57.74	56.12	57.32	121,884	+2.14(+3.87%)
May 07, 2020	56.08	56.65	55.02	55.19	119,827	+0.46(+0.84%)
May 06, 2020	57.84	57.98	54.65	54.73	98,960	-3.41(-5.86%)
May 05, 2020	58.73	59.32	57.96	58.14	65,440	+0.44(+0.76%)
May 04, 2020	58.06	58.19	56.53	57.70	124,146	+0.43(+0.75%)
May 01, 2020	58.65	58.88	56.48	57.27	119,810	-1.99(-3.36%)
Apr 30, 2020	61.85	61.85	59.13	59.26	136,775	-3.46(-5.52%)
Apr 29, 2020	64.15	64.15	61.98	62.72	124,733	+0.40(+0.65%)
Apr 28, 2020	63.05	63.50	61.72	62.32	156,350	+0.27(+0.44%)
Apr 27, 2020	61.93	62.95	61.46	62.04	136,646	+0.71(+1.15%)
Apr 24, 2020	61.73	61.73	59.76	61.34	66,452	-0.28(-0.46%)
Apr 23, 2020	62.50	63.37	60.45	61.62	83,563	-0.93(-1.48%)
Apr 22, 2020	62.49	63.40	61.41	62.55	68,198	+1.89(+3.11%)
Apr 21, 2020	60.74	61.67	60.24	60.66	118,578	-1.90(-3.03%)
Apr 20, 2020	65.02	65.21	62.17	62.56	90,819	-3.71(-5.60%)
Apr 17, 2020	64.30	66.81	62.87	66.27	192,373	+3.54(+5.64%)
Apr 16, 2020	63.29	64.16	61.40	62.73	137,753	-0.16(-0.26%)
Apr 15, 2020	63.66	64.88	62.05	62.90	129,813	-3.31(-5.00%)
Apr 14, 2020	65.13	66.20	63.01	66.20	103,406	+3.20(+5.08%)
Apr 13, 2020	64.54	64.68	61.40	63.01	105,631	-2.37(-3.63%)
Apr 09, 2020	62.36	65.95	62.36	65.38	134,432	+3.23(+5.21%)
Apr 08, 2020	61.95	62.76	60.46	62.14	127,672	+1.18(+1.94%)
Apr 07, 2020	64.15	64.15	59.79	60.96	167,687	-2.06(-3.27%)
Apr 06, 2020	60.19	63.82	60.19	63.02	166,306	+4.68(+8.03%)
Apr 03, 2020	58.94	60.24	55.91	58.34	147,635	-1.03(-1.73%)
Apr 02, 2020	56.57	60.06	54.12	59.37	125,788	+2.53(+4.45%)
Apr 01, 2020	57.48	58.83	55.27	56.84	162,852	-3.16(-5.27%)
Mar 31, 2020	61.53	61.53	58.05	60.00	243,650	-2.17(-3.49%)
Mar 30, 2020	56.23	62.69	56.21	62.17	180,013	+5.35(+9.42%)
Mar 27, 2020	56.48	59.97	55.56	56.82	169,022	-1.64(-2.81%)
Mar 26, 2020	50.97	59.42	50.41	58.46	302,081	+8.40(+16.79%)
Mar 25, 2020	50.68	51.48	43.25	50.06	1,663,304	-1.14(-2.22%)
Mar 24, 2020	54.54	56.76	47.73	51.19	455,063	-1.59(-3.02%)
Mar 23, 2020	60.21	61.64	51.20	52.79	220,660	-4.37(-7.65%)
Mar 20, 2020	69.67	71.17	55.82	57.16	324,842	-12.80(-18.30%)
Mar 19, 2020	66.38	73.08	63.28	69.96	253,433	+3.56(+5.37%)
Mar 18, 2020	60.70	69.72	58.54	66.40	227,565	+1.65(+2.55%)
Mar 17, 2020	53.66	65.66	53.66	64.75	227,564	+12.02(+22.81%)
Mar 16, 2020	54.98	59.15	52.06	52.72	238,812	-5.21(-9.00%)
Mar 13, 2020	51.48	58.15	49.90	57.94	202,521	+8.37(+16.88%)
Mar 12, 2020	56.94	57.11	49.46	49.57	173,527	-10.23(-17.10%)
Mar 11, 2020	61.50	62.00	58.65	59.80	110,448	-3.06(-4.87%)
Mar 10, 2020	64.23	65.14	59.68	62.86	106,294	-0.78(-1.22%)
Mar 09, 2020	65.00	66.28	62.94	63.64	137,801	-4.48(-6.58%)
Mar 06, 2020	66.41	68.85	65.35	68.12	96,787	+0.44(+0.65%)
Mar 05, 2020	68.40	69.04	66.60	67.68	82,155	-1.87(-2.69%)
Mar 04, 2020	66.82	69.61	66.78	69.55	85,306	+3.40(+5.14%)
Mar 03, 2020	68.02	69.63	65.80	66.15	151,404	-1.97(-2.89%)

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.