Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.38	61.85	60.82	61.72	122,184	+0.23(+0.37%)
May 28, 2020	61.67	62.20	61.49	61.50	76,293	-0.00(-0.01%)
May 27, 2020	60.93	61.50	60.38	61.50	118,432	+1.08(+1.79%)
May 26, 2020	60.99	60.99	60.40	60.42	85,753	+0.79(+1.32%)
May 22, 2020	59.53	59.64	59.26	59.64	57,287	+0.14(+0.23%)
May 21, 2020	59.86	59.93	59.28	59.50	109,190	-0.44(-0.74%)
May 20, 2020	59.80	60.13	59.67	59.95	90,803	+0.84(+1.42%)
May 19, 2020	59.76	59.84	59.11	59.11	90,505	-0.62(-1.05%)
May 18, 2020	59.16	60.02	59.16	59.73	103,110	+1.76(+3.04%)
May 15, 2020	57.06	58.00	57.06	57.97	164,885	+0.45(+0.79%)
May 14, 2020	56.58	57.54	55.96	57.51	113,654	+0.40(+0.70%)
May 13, 2020	57.95	58.07	56.71	57.12	61,908	-0.98(-1.69%)
May 12, 2020	59.47	59.59	58.04	58.10	121,140	-1.20(-2.03%)
May 11, 2020	58.73	59.55	58.65	59.30	81,170	+0.11(+0.19%)
May 08, 2020	58.88	59.24	58.69	59.19	183,276	+0.99(+1.71%)
May 07, 2020	57.94	58.53	57.94	58.20	349,024	+0.91(+1.59%)
May 06, 2020	57.89	58.06	57.29	57.29	58,181	-0.40(-0.70%)
May 05, 2020	57.80	58.28	57.59	57.69	66,106	+0.45(+0.79%)
May 04, 2020	56.67	57.23	56.33	57.23	172,451	+0.35(+0.62%)
May 01, 2020	57.41	57.65	56.64	56.88	150,299	-1.40(-2.40%)
Apr 30, 2020	58.55	58.73	58.10	58.28	131,322	-0.82(-1.39%)
Apr 29, 2020	58.84	59.40	58.57	59.10	223,576	+1.52(+2.64%)
Apr 28, 2020	58.47	58.62	57.53	57.58	95,633	-0.14(-0.25%)
Apr 27, 2020	57.10	57.89	56.99	57.73	88,941	+1.01(+1.78%)
Apr 24, 2020	56.12	56.79	55.70	56.71	110,346	+0.84(+1.51%)
Apr 23, 2020	56.31	56.78	55.83	55.87	123,683	-0.18(-0.33%)
Apr 22, 2020	55.90	56.21	55.44	56.06	159,408	+1.16(+2.12%)
Apr 21, 2020	55.78	55.78	54.66	54.89	105,989	-1.69(-2.99%)
Apr 20, 2020	56.79	57.41	56.53	56.59	110,972	-0.98(-1.71%)
Apr 17, 2020	57.36	57.61	56.76	57.57	119,436	+1.47(+2.61%)
Apr 16, 2020	56.00	56.14	55.36	56.10	104,063	+0.38(+0.68%)
Apr 15, 2020	56.20	56.20	55.50	55.73	477,056	-1.47(-2.57%)
Apr 14, 2020	56.46	57.36	56.46	57.20	229,907	+1.72(+3.10%)
Apr 13, 2020	55.97	55.97	54.72	55.48	331,331	-0.80(-1.43%)
Apr 09, 2020	56.08	56.71	55.74	56.28	244,157	+0.95(+1.72%)
Apr 08, 2020	54.14	55.50	53.62	55.33	110,955	+1.72(+3.20%)
Apr 07, 2020	55.26	55.26	53.56	53.61	121,896	+0.15(+0.28%)
Apr 06, 2020	52.20	53.57	51.97	53.46	110,171	+3.35(+6.69%)
Apr 03, 2020	50.86	51.14	49.57	50.11	95,126	-0.82(-1.60%)
Apr 02, 2020	49.15	51.05	49.15	50.92	156,480	+1.27(+2.55%)
Apr 01, 2020	49.99	50.62	49.29	49.66	198,359	-2.27(-4.37%)
Mar 31, 2020	52.84	52.96	51.68	51.93	161,351	-0.91(-1.73%)
Mar 30, 2020	51.44	52.95	51.33	52.84	1,064,292	+1.75(+3.43%)
Mar 27, 2020	50.76	52.44	50.66	51.09	237,181	-1.55(-2.95%)
Mar 26, 2020	50.12	52.64	50.12	52.64	327,972	+3.15(+6.36%)
Mar 25, 2020	49.86	51.42	48.63	49.50	138,417	+0.03(+0.05%)
Mar 24, 2020	47.19	49.47	46.99	49.47	227,985	+4.70(+10.50%)
Mar 23, 2020	46.04	46.11	44.03	44.77	305,159	-1.54(-3.34%)
Mar 20, 2020	49.52	49.54	46.25	46.31	210,850	-2.65(-5.41%)
Mar 19, 2020	48.64	50.00	47.38	48.96	257,062	+0.12(+0.24%)
Mar 18, 2020	47.92	49.89	46.34	48.84	375,580	-2.20(-4.31%)
Mar 17, 2020	49.19	51.42	48.07	51.04	221,751	+2.53(+5.21%)
Mar 16, 2020	47.71	51.43	47.71	48.51	219,254	-5.59(-10.34%)
Mar 13, 2020	52.66	54.11	49.97	54.11	279,859	+4.32(+8.67%)
Mar 12, 2020	50.92	53.10	48.58	49.79	434,113	-4.95(-9.03%)
Mar 11, 2020	55.74	55.95	54.05	54.73	399,914	-2.67(-4.65%)
Mar 10, 2020	57.01	57.40	54.53	57.40	197,859	+2.52(+4.59%)
Mar 09, 2020	55.90	56.46	54.54	54.88	311,285	-4.25(-7.19%)
Mar 06, 2020	58.75	59.26	57.71	59.14	126,340	-1.23(-2.04%)
Mar 05, 2020	60.72	61.36	59.83	60.37	94,627	-1.76(-2.83%)
Mar 04, 2020	60.79	62.17	60.31	62.13	207,467	+2.41(+4.04%)
Mar 03, 2020	61.36	62.04	59.24	59.72	178,341	-1.39(-2.27%)

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.