Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	77.96	78.43	77.28	77.64	157,245,344	-0.08(-0.10%)
May 28, 2020	77.36	78.98	77.08	77.72	136,847,280	+0.03(+0.04%)
May 27, 2020	77.20	77.83	76.46	77.68	115,577,104	+0.34(+0.44%)
May 26, 2020	79.00	79.18	77.29	77.35	128,403,200	-0.53(-0.68%)
May 22, 2020	77.11	77.96	77.01	77.87	83,745,288	+0.58(+0.76%)
May 21, 2020	77.82	78.36	77.14	77.29	105,083,576	-0.67(-0.86%)
May 20, 2020	77.33	78.03	77.22	77.96	114,088,272	+1.49(+1.94%)
May 19, 2020	76.93	77.78	76.44	76.47	104,041,936	-0.44(-0.58%)
May 18, 2020	76.48	77.29	75.78	76.91	138,520,896	+1.77(+2.36%)
May 15, 2020	73.35	75.19	73.31	75.14	170,298,096	-0.45(-0.59%)
May 14, 2020	74.36	75.65	73.63	75.59	162,511,216	+0.46(+0.61%)
May 13, 2020	76.23	77.16	74.04	75.13	205,234,112	-0.92(-1.21%)
May 12, 2020	77.61	78.07	75.92	76.05	165,734,544	-0.88(-1.14%)
May 11, 2020	75.24	77.42	75.03	76.93	149,240,864	+1.19(+1.57%)
May 08, 2020	74.64	75.79	74.31	75.73	137,230,688	+1.61(+2.17%)
May 07, 2020	74.00	74.47	73.69	74.12	117,862,528	+0.76(+1.03%)
May 06, 2020	73.25	74.00	72.94	73.36	145,681,584	+0.75(+1.03%)
May 05, 2020	72.01	73.45	71.86	72.62	151,268,192	+1.07(+1.50%)
May 04, 2020	70.57	71.67	69.87	71.54	136,782,080	+1.00(+1.41%)
May 01, 2020	69.86	72.97	69.76	70.54	246,496,448	-1.15(-1.61%)
Apr 30, 2020	70.76	71.88	70.37	71.70	187,019,760	+1.48(+2.11%)
Apr 29, 2020	69.48	70.69	69.28	70.22	140,371,744	+2.23(+3.28%)
Apr 28, 2020	69.57	69.75	67.89	67.98	114,620,096	-1.12(-1.62%)
Apr 27, 2020	68.77	69.44	68.32	69.10	119,909,264	+0.05(+0.07%)
Apr 24, 2020	67.65	69.06	67.60	69.06	129,599,944	+1.94(+2.89%)
Apr 23, 2020	67.32	68.76	67.08	67.12	127,742,728	-0.17(-0.25%)
Apr 22, 2020	66.77	67.82	66.43	67.29	119,800,472	+1.80(+2.74%)
Apr 21, 2020	67.42	67.66	64.77	65.49	185,335,360	-2.09(-3.09%)
Apr 20, 2020	67.83	68.74	67.56	67.58	133,102,016	-1.43(-2.08%)
Apr 17, 2020	69.47	70.03	67.56	69.01	220,509,744	-0.95(-1.36%)
Apr 16, 2020	70.13	70.33	68.90	69.96	160,358,160	+0.55(+0.79%)
Apr 15, 2020	69.11	69.87	68.48	69.41	134,275,776	-0.64(-0.91%)
Apr 14, 2020	68.33	70.34	67.85	70.05	199,474,048	+3.37(+5.05%)
Apr 13, 2020	65.48	66.79	64.87	66.68	134,045,440	+1.28(+1.96%)
Apr 09, 2020	65.57	65.91	64.60	65.40	166,078,112	+0.47(+0.72%)
Apr 08, 2020	64.12	65.25	63.75	64.93	172,768,688	+1.62(+2.56%)
Apr 07, 2020	65.74	66.30	63.21	63.31	207,686,064	-0.74(-1.16%)
Apr 06, 2020	61.23	64.21	60.86	64.05	206,374,640	+5.14(+8.72%)
Apr 03, 2020	59.25	59.96	58.32	58.91	133,053,936	-0.86(-1.44%)
Apr 02, 2020	58.65	59.83	57.81	59.77	169,857,504	+0.98(+1.67%)
Apr 01, 2020	60.16	60.70	58.36	58.79	180,367,904	-3.27(-5.26%)
Mar 31, 2020	62.38	64.06	61.50	62.06	201,604,992	-0.13(-0.20%)
Mar 30, 2020	61.19	62.36	60.86	62.18	171,977,248	+1.73(+2.85%)
Mar 27, 2020	61.68	62.44	60.29	60.46	209,206,928	-2.39(-3.80%)
Mar 26, 2020	60.33	63.13	60.12	62.85	258,481,264	+2.93(+4.89%)
Mar 25, 2020	61.19	63.02	59.62	59.92	310,757,888	-0.24(-0.40%)
Mar 24, 2020	57.68	60.45	57.18	60.16	294,037,088	+5.40(+9.87%)
Mar 23, 2020	55.66	55.76	51.88	54.75	344,469,152	-1.19(-2.12%)
Mar 20, 2020	60.32	61.46	55.64	55.94	411,509,536	-3.79(-6.35%)
Mar 19, 2020	60.37	61.70	59.21	59.74	278,308,352	-0.41(-0.67%)
Mar 18, 2020	58.51	61.01	57.87	60.14	306,931,200	-1.57(-2.54%)
Mar 17, 2020	60.40	62.87	58.18	61.71	331,649,760	+1.92(+3.21%)
Mar 16, 2020	59.04	63.22	58.57	59.79	329,897,120	-8.05(-11.86%)
Mar 13, 2020	64.64	68.31	61.73	67.83	379,791,744	+8.89(+15.09%)
Mar 12, 2020	62.46	65.89	58.94	58.94	427,936,064	-8.27(-12.31%)
Mar 11, 2020	67.69	68.63	66.34	67.21	262,270,752	-2.42(-3.47%)
Mar 10, 2020	67.63	69.90	65.74	69.63	292,010,656	+4.68(+7.20%)
Mar 09, 2020	64.36	67.86	64.18	64.96	292,747,008	-5.58(-7.91%)
Mar 06, 2020	68.82	70.97	68.63	70.53	231,703,984	-0.95(-1.33%)
Mar 05, 2020	72.12	73.10	71.11	71.48	191,662,960	-2.40(-3.24%)
Mar 04, 2020	72.34	74.04	71.53	73.88	224,008,944	+3.27(+4.64%)
Mar 03, 2020	74.11	74.19	69.75	70.60	326,542,144	-2.32(-3.18%)

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.