Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.49	60.48	59.48	60.24	14,103	+0.56(+0.94%)
May 28, 2020	59.72	60.17	59.64	59.68	3,419	+0.39(+0.65%)
May 27, 2020	58.98	59.37	58.53	59.29	11,126	-0.03(-0.05%)
May 26, 2020	59.68	59.87	59.32	59.32	12,992	+1.38(+2.37%)
May 22, 2020	57.68	58.00	57.68	57.95	2,691	-0.04(-0.08%)
May 21, 2020	58.24	58.26	57.68	57.99	5,247	-0.33(-0.56%)
May 20, 2020	58.46	58.46	58.10	58.32	7,247	+0.77(+1.33%)
May 19, 2020	57.88	58.06	57.55	57.55	11,969	-1.14(-1.95%)
May 18, 2020	58.33	58.72	58.06	58.69	10,238	+1.51(+2.64%)
May 15, 2020	56.73	57.25	56.59	57.18	13,349	+0.08(+0.14%)
May 14, 2020	56.45	57.11	56.21	57.11	6,109	-0.12(-0.21%)
May 13, 2020	57.90	58.17	56.97	57.23	9,115	-0.31(-0.54%)
May 12, 2020	58.20	58.47	57.54	57.54	3,692	-0.42(-0.72%)
May 11, 2020	57.76	58.28	57.76	57.96	7,318	+0.11(+0.19%)
May 08, 2020	57.51	57.92	57.51	57.85	5,275	+0.94(+1.66%)
May 07, 2020	56.91	57.32	56.72	56.91	4,368	+0.56(+0.99%)
May 06, 2020	57.23	57.23	56.29	56.35	4,885	-0.48(-0.84%)
May 05, 2020	55.79	57.26	55.79	56.83	15,843	+0.61(+1.09%)
May 04, 2020	56.33	56.35	55.90	56.21	7,753	+0.00(+0.00%)
May 01, 2020	57.24	57.24	55.63	56.21	37,573	-1.78(-3.07%)
Apr 30, 2020	58.38	58.49	57.87	57.99	6,981	-0.86(-1.46%)
Apr 29, 2020	58.80	59.17	58.80	58.85	7,127	+1.06(+1.83%)
Apr 28, 2020	58.56	58.64	57.72	57.79	9,740	+0.08(+0.13%)
Apr 27, 2020	57.29	57.81	57.22	57.72	7,805	+0.84(+1.48%)
Apr 24, 2020	56.47	56.92	56.32	56.87	35,742	+0.59(+1.06%)
Apr 23, 2020	56.92	57.32	56.23	56.28	5,987	-0.14(-0.24%)
Apr 22, 2020	56.00	56.43	56.00	56.42	7,341	+0.91(+1.64%)
Apr 21, 2020	55.87	56.42	55.41	55.51	10,437	-1.23(-2.17%)
Apr 20, 2020	57.05	57.54	56.74	56.74	14,304	-0.75(-1.31%)
Apr 17, 2020	57.31	57.49	57.01	57.49	7,751	+1.43(+2.56%)
Apr 16, 2020	56.08	56.21	55.76	56.06	5,831	+0.03(+0.05%)
Apr 15, 2020	55.94	56.40	55.67	56.03	21,943	-1.25(-2.18%)
Apr 14, 2020	56.84	57.35	56.74	57.28	5,216	+1.48(+2.65%)
Apr 13, 2020	55.84	55.84	54.78	55.80	7,575	+0.07(+0.13%)
Apr 09, 2020	55.35	56.20	55.35	55.73	4,521	+0.78(+1.43%)
Apr 08, 2020	54.74	55.12	54.30	54.95	8,109	+0.97(+1.80%)
Apr 07, 2020	55.34	55.34	53.98	53.98	11,542	-0.00(-0.01%)
Apr 06, 2020	53.35	54.08	53.01	53.98	13,674	+2.58(+5.01%)
Apr 03, 2020	51.64	51.64	51.10	51.40	25,299	-0.51(-0.99%)
Apr 02, 2020	51.56	51.99	51.56	51.92	6,316	+0.60(+1.17%)
Apr 01, 2020	51.96	51.96	51.20	51.31	49,688	-2.08(-3.89%)
Mar 31, 2020	53.35	53.82	53.00	53.39	6,970	-0.23(-0.43%)
Mar 30, 2020	52.23	53.62	52.23	53.62	4,195	+1.07(+2.04%)
Mar 27, 2020	51.56	53.49	51.56	52.55	7,536	-0.63(-1.18%)
Mar 26, 2020	51.14	53.57	51.14	53.18	10,527	+1.87(+3.65%)
Mar 25, 2020	51.21	52.06	50.35	51.31	11,269	+0.93(+1.85%)
Mar 24, 2020	49.78	51.02	49.73	50.37	10,344	+2.61(+5.45%)
Mar 23, 2020	48.18	48.77	47.23	47.77	26,005	-1.29(-2.62%)
Mar 20, 2020	50.90	51.28	48.70	49.05	10,119	-1.22(-2.43%)
Mar 19, 2020	50.37	51.27	49.77	50.27	13,617	+1.36(+2.78%)
Mar 18, 2020	50.09	50.23	48.92	48.92	7,859	-3.13(-6.02%)
Mar 17, 2020	50.59	52.23	49.67	52.05	13,125	+2.82(+5.73%)
Mar 16, 2020	48.28	52.04	46.83	49.23	20,026	-5.39(-9.87%)
Mar 13, 2020	53.60	55.04	51.74	54.62	74,715	+2.78(+5.37%)
Mar 12, 2020	52.68	52.68	50.50	51.83	21,307	-4.56(-8.09%)
Mar 11, 2020	57.32	57.32	55.99	56.40	5,451	-2.58(-4.37%)
Mar 10, 2020	59.63	59.63	57.25	58.98	14,147	+1.51(+2.63%)
Mar 09, 2020	57.59	58.73	57.06	57.46	4,083	-3.46(-5.68%)
Mar 06, 2020	60.40	60.94	60.39	60.92	3,229	-0.59(-0.95%)
Mar 05, 2020	61.67	62.10	61.31	61.51	4,135	-1.29(-2.06%)
Mar 04, 2020	62.25	62.80	61.37	62.80	13,770	+2.03(+3.35%)
Mar 03, 2020	61.78	61.99	60.69	60.77	10,433	-0.29(-0.47%)

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.