Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.13	74.90	71.90	73.32	8,035,765	+0.24(+0.33%)
May 28, 2020	72.50	73.97	72.50	73.08	2,214,923	+0.63(+0.87%)
May 27, 2020	70.77	72.52	70.58	72.44	2,586,218	+1.73(+2.44%)
May 26, 2020	71.28	72.10	70.60	70.72	1,649,893	+0.36(+0.51%)
May 22, 2020	70.26	70.66	69.92	70.36	1,215,290	-0.04(-0.06%)
May 21, 2020	69.80	70.76	69.59	70.40	1,552,519	+0.25(+0.36%)
May 20, 2020	69.49	72.17	69.22	70.15	2,372,440	+1.50(+2.19%)
May 19, 2020	70.33	70.74	68.40	68.65	2,003,038	-1.70(-2.42%)
May 18, 2020	66.98	70.72	66.80	70.35	3,630,184	+4.83(+7.37%)
May 15, 2020	65.66	66.42	65.05	65.52	3,969,970	+0.29(+0.44%)
May 14, 2020	64.37	65.31	63.64	65.23	2,392,468	+0.35(+0.54%)
May 13, 2020	65.95	66.30	64.17	64.88	2,479,974	-0.84(-1.28%)
May 12, 2020	67.71	68.03	65.53	65.72	2,320,538	-1.52(-2.26%)
May 11, 2020	66.38	67.93	66.18	67.24	1,564,997	+0.54(+0.81%)
May 08, 2020	65.52	66.91	65.28	66.70	1,622,932	+1.67(+2.57%)
May 07, 2020	64.26	65.35	63.98	65.02	1,527,508	+1.37(+2.16%)
May 06, 2020	64.80	64.84	63.13	63.65	1,426,119	-0.63(-0.98%)
May 05, 2020	63.82	64.99	63.57	64.28	1,368,990	+1.08(+1.70%)
May 04, 2020	64.65	64.79	62.48	63.21	2,087,422	-0.80(-1.26%)
May 01, 2020	63.36	64.07	62.73	64.01	1,975,579	-0.06(-0.10%)
Apr 30, 2020	65.10	65.21	63.93	64.07	3,470,205	-0.33(-0.51%)
Apr 29, 2020	66.33	66.42	61.87	64.40	4,278,870	-2.49(-3.72%)
Apr 28, 2020	66.93	68.22	66.48	66.89	1,893,065	-0.03(-0.04%)
Apr 27, 2020	65.84	67.45	65.18	66.91	1,318,613	+1.59(+2.44%)
Apr 24, 2020	64.17	65.37	63.81	65.32	1,957,322	+1.63(+2.55%)
Apr 23, 2020	64.73	65.46	63.42	63.70	1,723,735	-0.99(-1.54%)
Apr 22, 2020	65.12	65.49	64.38	64.69	1,361,108	+0.56(+0.87%)
Apr 21, 2020	64.64	65.29	63.59	64.13	1,786,680	-1.23(-1.88%)
Apr 20, 2020	66.61	67.75	65.20	65.36	1,912,220	-1.73(-2.57%)
Apr 17, 2020	66.86	67.53	65.34	67.08	2,110,575	+0.01(+0.01%)
Apr 16, 2020	64.23	67.11	64.10	67.08	2,216,201	+2.98(+4.65%)
Apr 15, 2020	63.21	64.25	62.01	64.09	2,742,076	-0.06(-0.10%)
Apr 14, 2020	65.29	66.28	63.62	64.16	2,320,894	-0.25(-0.39%)
Apr 13, 2020	65.91	66.83	63.75	64.41	1,790,382	-1.76(-2.66%)
Apr 09, 2020	65.91	67.17	65.02	66.17	1,753,058	+0.36(+0.55%)
Apr 08, 2020	65.34	66.38	64.21	65.81	1,935,228	+0.89(+1.36%)
Apr 07, 2020	66.42	67.56	64.57	64.92	2,360,128	-0.50(-0.76%)
Apr 06, 2020	63.02	66.04	62.76	65.42	2,435,627	+3.83(+6.22%)
Apr 03, 2020	62.02	63.05	61.12	61.59	2,397,274	-0.70(-1.12%)
Apr 02, 2020	59.46	62.86	59.46	62.29	3,136,512	+2.12(+3.53%)
Apr 01, 2020	58.67	62.22	58.47	60.16	3,150,763	+0.33(+0.56%)
Mar 31, 2020	58.55	60.30	58.05	59.83	2,745,993	+0.91(+1.55%)
Mar 30, 2020	56.55	59.07	55.98	58.91	1,835,363	+2.42(+4.29%)
Mar 27, 2020	56.94	59.08	56.22	56.49	2,850,947	-3.05(-5.13%)
Mar 26, 2020	56.47	60.51	56.04	59.55	3,362,305	+3.25(+5.78%)
Mar 25, 2020	57.74	58.41	54.56	56.29	4,196,570	-1.14(-1.98%)
Mar 24, 2020	59.15	60.59	56.25	57.43	2,666,182	+0.28(+0.49%)
Mar 23, 2020	58.36	58.67	55.06	57.15	3,322,913	-0.61(-1.05%)
Mar 20, 2020	58.35	63.20	57.61	57.76	3,258,920	-0.14(-0.23%)
Mar 19, 2020	58.46	60.81	54.73	57.89	3,647,942	-0.71(-1.22%)
Mar 18, 2020	56.25	59.88	55.14	58.61	4,162,106	+0.23(+0.39%)
Mar 17, 2020	56.03	60.47	52.64	58.38	3,779,521	+3.20(+5.80%)
Mar 16, 2020	52.58	55.87	51.46	55.18	3,215,858	-1.18(-2.10%)
Mar 13, 2020	56.40	58.09	53.48	56.37	2,453,596	+2.04(+3.76%)
Mar 12, 2020	54.71	56.90	51.74	54.32	3,477,879	-3.61(-6.24%)
Mar 11, 2020	57.43	58.60	56.87	57.94	2,393,617	-0.61(-1.03%)
Mar 10, 2020	58.11	58.78	56.41	58.54	1,717,682	+1.91(+3.37%)
Mar 09, 2020	55.96	58.32	55.81	56.64	3,520,111	-3.08(-5.16%)
Mar 06, 2020	58.39	60.00	57.93	59.72	4,463,810	-0.27(-0.45%)
Mar 05, 2020	61.74	62.73	59.56	59.99	2,467,769	-3.52(-5.55%)
Mar 04, 2020	62.02	63.60	60.64	63.51	1,553,742	+2.26(+3.69%)
Mar 03, 2020	62.47	63.43	60.24	61.25	1,607,940	-1.63(-2.60%)

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.