Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	61.40	62.41	60.44	62.05	4,306,630	+0.64(+1.04%)
May 28, 2020	61.01	61.86	60.90	61.41	2,142,171	+0.66(+1.09%)
May 27, 2020	60.30	60.84	58.97	60.75	2,780,228	+0.43(+0.71%)
May 26, 2020	60.00	60.68	59.35	60.32	2,016,908	+1.51(+2.57%)
May 25, 2020	59.47	60.38	58.64	58.81	586,666	-0.09(-0.15%)
May 22, 2020	57.81	59.59	57.39	58.90	2,466,451	+0.94(+1.62%)
May 21, 2020	59.57	59.62	57.83	57.96	2,566,773	-1.71(-2.87%)
May 20, 2020	62.00	62.00	59.60	59.67	2,865,526	-1.71(-2.79%)
May 19, 2020	63.33	63.33	61.18	61.38	2,268,400	-1.33(-2.12%)
May 15, 2020		62.71	62.71	62.71	0	+0.90(+1.46%)
May 14, 2020	61.56	61.83	60.20	61.81	1,792,515	-0.42(-0.67%)
May 13, 2020	64.34	64.56	61.99	62.23	1,848,022	-2.17(-3.37%)
May 12, 2020	65.83	66.51	64.36	64.40	1,159,840	-1.45(-2.20%)
May 11, 2020	63.95	66.00	63.70	65.85	1,027,183	+1.63(+2.54%)
May 08, 2020	65.44	65.47	63.80	64.22	1,330,491	+0.04(+0.06%)
May 07, 2020	67.57	67.89	64.07	64.18	2,646,098	-2.60(-3.89%)
May 06, 2020	66.63	67.12	64.25	66.78	1,510,312	+0.26(+0.39%)
May 05, 2020	65.77	66.80	65.38	66.52	2,329,875	+1.53(+2.35%)
May 04, 2020	61.56	64.99	61.56	64.99	2,021,857	+1.99(+3.16%)
May 01, 2020	63.05	65.42	63.00	63.00	2,613,756	-1.06(-1.65%)
Apr 30, 2020	66.77	67.38	64.06	64.06	3,181,950	-3.43(-5.08%)
Apr 29, 2020	66.10	67.73	66.08	67.49	1,354,770	+2.21(+3.39%)
Apr 28, 2020	65.00	65.69	64.38	65.28	2,673,127	+0.90(+1.40%)
Apr 27, 2020	64.39	64.93	63.76	64.38	2,852,558	+0.09(+0.14%)
Apr 24, 2020	64.01	65.04	63.81	64.29	3,309,973	+0.24(+0.37%)
Apr 23, 2020	63.44	64.15	63.07	64.05	2,432,364	+0.61(+0.96%)
Apr 22, 2020	63.40	64.33	62.41	63.44	2,502,771	+0.64(+1.02%)
Apr 21, 2020	61.39	63.29	60.80	62.80	2,662,218	-0.64(-1.01%)
Apr 20, 2020	61.89	64.10	61.24	63.44	2,724,971	+0.16(+0.25%)
Apr 17, 2020	64.02	64.02	62.35	63.28	5,442,033	+0.65(+1.04%)
Apr 16, 2020	65.21	65.92	62.63	62.63	3,115,032	-2.31(-3.56%)
Apr 15, 2020	65.54	66.00	64.41	64.94	2,191,206	-1.70(-2.55%)
Apr 14, 2020	67.19	67.40	65.97	66.64	2,933,262	+0.24(+0.36%)
Apr 13, 2020	66.21	67.33	65.90	66.40	3,323,442	+0.12(+0.18%)
Apr 09, 2020		66.28	66.28	66.28	0	+1.63(+2.52%)
Apr 08, 2020	64.65	66.18	64.39	64.65	3,012,384	+0.67(+1.05%)
Apr 07, 2020	64.52	64.95	62.33	63.98	3,876,250	+0.49(+0.77%)
Apr 06, 2020	62.32	63.75	61.05	63.49	3,857,171	+2.84(+4.68%)
Apr 03, 2020	60.03	61.23	58.58	60.65	2,442,325	+0.76(+1.27%)
Apr 02, 2020	57.86	61.62	57.86	59.89	4,572,690	+2.03(+3.51%)
Apr 01, 2020	60.25	61.87	57.07	57.86	15,082,745	-4.69(-7.50%)
Mar 31, 2020	60.50	63.42	60.04	62.55	8,049,903	+4.28(+7.35%)
Mar 30, 2020	57.60	59.24	56.34	58.27	2,491,313	+0.06(+0.10%)
Mar 27, 2020	58.80	60.08	57.85	58.21	11,643,428	-2.80(-4.59%)
Mar 26, 2020	58.43	62.00	57.92	61.01	3,083,189	+2.25(+3.83%)
Mar 25, 2020	55.62	61.50	53.96	58.76	14,323,745	+3.14(+5.65%)
Mar 24, 2020	50.05	55.88	48.31	55.62	7,227,714	+7.17(+14.80%)
Mar 23, 2020	51.90	53.90	47.25	48.45	5,936,201	-4.33(-8.20%)
Mar 20, 2020	53.75	59.04	52.10	52.78	6,708,564	-1.03(-1.91%)
Mar 19, 2020	49.40	55.09	49.07	53.81	3,395,523	+4.79(+9.77%)
Mar 18, 2020	52.00	53.46	47.05	49.02	6,171,666	-4.43(-8.29%)
Mar 17, 2020	54.75	63.91	53.25	53.45	8,154,235	-0.65(-1.20%)
Mar 16, 2020	50.40	57.91	48.71	54.10	4,672,669	-5.30(-8.92%)
Mar 13, 2020	53.00	59.40	51.99	59.40	8,036,878	+9.88(+19.95%)
Mar 12, 2020	57.00	58.05	49.52	49.52	7,728,798	-13.85(-21.86%)
Mar 11, 2020	63.35	64.86	62.51	63.37	3,888,987	-1.78(-2.73%)
Mar 10, 2020	65.75	66.37	61.62	65.15	7,168,977	+0.95(+1.48%)
Mar 09, 2020	61.00	67.56	61.00	64.20	5,800,496	-8.20(-11.33%)
Mar 06, 2020	71.55	72.59	70.89	72.40	2,678,453	-0.90(-1.23%)
Mar 05, 2020	72.73	74.06	72.30	73.30	2,950,405	+0.05(+0.07%)
Mar 04, 2020	71.85	73.61	71.85	73.25	3,582,233	+2.33(+3.29%)
Mar 03, 2020	71.89	72.85	70.86	70.92	4,085,404	-0.09(-0.13%)

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.