Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.79	65.45	63.77	65.16	3,671,572	+0.18(+0.28%)
May 28, 2020	64.69	65.81	64.25	64.98	3,325,567	+0.92(+1.44%)
May 27, 2020	63.09	64.09	62.35	64.06	2,460,084	+1.56(+2.50%)
May 26, 2020	62.45	62.77	61.66	62.50	3,422,846	+1.58(+2.59%)
May 22, 2020	60.59	61.07	60.17	60.93	1,538,908	+0.16(+0.27%)
May 21, 2020	60.76	61.15	60.20	60.76	2,193,004	-0.37(-0.60%)
May 20, 2020	60.06	61.22	59.49	61.13	2,394,113	+1.99(+3.37%)
May 19, 2020	59.41	61.61	58.84	59.14	3,893,173	-0.66(-1.10%)
May 18, 2020	58.86	60.06	58.58	59.80	3,614,956	+2.61(+4.57%)
May 15, 2020	54.41	57.22	54.10	57.19	5,045,431	+0.27(+0.48%)
May 14, 2020	55.07	56.95	54.23	56.91	3,381,602	+1.13(+2.02%)
May 13, 2020	57.07	57.45	54.75	55.79	3,591,667	-1.37(-2.39%)
May 12, 2020	59.30	59.70	57.03	57.15	2,608,256	-2.04(-3.44%)
May 11, 2020	59.20	59.63	58.65	59.19	2,504,868	-0.71(-1.19%)
May 08, 2020	61.29	61.42	59.72	59.90	2,443,634	-0.86(-1.41%)
May 07, 2020	60.81	61.08	60.28	60.76	2,375,171	+0.85(+1.42%)
May 06, 2020	60.96	61.07	59.76	59.91	1,735,878	-0.50(-0.83%)
May 05, 2020	60.72	61.45	60.26	60.41	1,643,066	+0.61(+1.01%)
May 04, 2020	58.85	60.07	58.17	59.80	1,909,713	+0.36(+0.60%)
May 01, 2020	59.93	60.43	58.87	59.45	2,423,020	-1.71(-2.80%)
Apr 30, 2020	62.15	62.21	60.25	61.16	2,760,423	-1.20(-1.92%)
Apr 29, 2020	62.72	63.25	60.84	62.36	2,576,899	+1.07(+1.75%)
Apr 28, 2020	62.13	63.10	61.12	61.29	2,348,533	+0.09(+0.15%)
Apr 27, 2020	61.32	61.58	60.67	61.20	2,072,278	+0.42(+0.69%)
Apr 24, 2020	60.37	61.30	59.57	60.78	3,397,583	+1.05(+1.76%)
Apr 23, 2020	60.01	60.87	59.41	59.72	2,775,014	+0.08(+0.13%)
Apr 22, 2020	58.50	60.43	58.28	59.64	2,682,270	+2.50(+4.37%)
Apr 21, 2020	57.99	58.51	56.92	57.14	3,111,076	-2.18(-3.67%)
Apr 20, 2020	59.01	60.40	58.78	59.32	2,657,846	-0.93(-1.54%)
Apr 17, 2020	58.89	60.30	58.64	60.25	3,097,226	+3.33(+5.85%)
Apr 16, 2020	58.03	58.22	56.51	56.92	2,358,742	-1.00(-1.73%)
Apr 15, 2020	57.83	58.14	57.08	57.92	2,650,758	-1.12(-1.89%)
Apr 14, 2020	58.31	59.14	57.47	59.04	3,621,917	+1.78(+3.10%)
Apr 13, 2020	58.52	58.68	56.67	57.26	2,223,922	-2.13(-3.59%)
Apr 09, 2020	59.12	60.42	58.68	59.39	3,223,486	+1.32(+2.27%)
Apr 08, 2020	58.31	59.28	57.07	58.07	3,553,474	+0.21(+0.37%)
Apr 07, 2020	60.95	61.40	57.70	57.86	4,634,058	-0.42(-0.72%)
Apr 06, 2020	55.97	58.67	55.50	58.28	3,893,675	+5.12(+9.64%)
Apr 03, 2020	54.37	54.90	52.53	53.15	6,938,007	-1.32(-2.43%)
Apr 02, 2020	53.48	55.01	53.37	54.48	4,163,305	+0.38(+0.70%)
Apr 01, 2020	53.04	55.48	52.77	54.10	6,107,448	-2.07(-3.68%)
Mar 31, 2020	57.04	57.89	54.81	56.16	6,015,634	-1.34(-2.33%)
Mar 30, 2020	54.16	57.97	53.81	57.50	4,206,573	+3.79(+7.06%)
Mar 27, 2020	55.83	57.11	53.27	53.71	4,609,317	-4.90(-8.36%)
Mar 26, 2020	53.71	59.04	53.57	58.61	3,860,304	+4.98(+9.29%)
Mar 25, 2020	52.66	58.62	48.50	53.63	6,622,055	+0.46(+0.87%)
Mar 24, 2020	47.11	55.23	47.09	53.16	5,517,375	+8.19(+18.20%)
Mar 23, 2020	46.14	46.86	43.29	44.98	5,788,197	-1.41(-3.04%)
Mar 20, 2020	52.02	52.15	45.85	46.39	6,443,051	-5.41(-10.44%)
Mar 19, 2020	55.48	55.79	48.62	51.80	6,265,303	-4.70(-8.33%)
Mar 18, 2020	49.92	57.02	42.73	56.50	6,221,949	+2.24(+4.13%)
Mar 17, 2020	52.19	54.69	48.63	54.26	8,136,211	+2.83(+5.50%)
Mar 16, 2020	56.78	57.51	51.43	51.43	6,234,843	-12.44(-19.48%)
Mar 13, 2020	62.24	63.87	58.12	63.87	5,546,686	+4.55(+7.67%)
Mar 12, 2020	62.17	63.89	57.67	59.32	6,433,745	-7.34(-11.01%)
Mar 11, 2020	66.19	67.82	65.20	66.66	5,111,626	-1.81(-2.65%)
Mar 10, 2020	66.69	68.48	64.62	68.47	3,024,096	+3.79(+5.87%)
Mar 09, 2020	64.59	67.06	62.05	64.68	3,676,843	-4.50(-6.50%)
Mar 06, 2020	68.23	69.55	67.14	69.18	2,903,860	-1.62(-2.29%)
Mar 05, 2020	71.69	72.14	70.09	70.80	2,644,892	-2.73(-3.71%)
Mar 04, 2020	71.89	73.75	71.14	73.53	2,143,305	+2.96(+4.20%)
Mar 03, 2020	72.54	73.91	70.13	70.57	3,297,696	-2.70(-3.68%)

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.