Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.73	74.49	71.51	72.92	8,079,926	+0.24(+0.33%)
May 28, 2020	72.10	73.57	72.10	72.68	2,227,095	+0.63(+0.87%)
May 27, 2020	70.38	72.13	70.20	72.05	2,600,430	+1.72(+2.44%)
May 26, 2020	70.89	71.71	70.22	70.33	1,658,960	+0.35(+0.51%)
May 22, 2020	69.87	70.28	69.54	69.98	1,221,969	-0.04(-0.06%)
May 21, 2020	69.41	70.38	69.21	70.02	1,561,051	+0.25(+0.36%)
May 20, 2020	69.11	71.78	68.84	69.76	2,385,478	+1.49(+2.19%)
May 19, 2020	69.94	70.36	68.03	68.27	2,014,045	-1.69(-2.42%)
May 18, 2020	66.62	70.33	66.43	69.96	3,650,134	+4.80(+7.37%)
May 15, 2020	65.30	66.06	64.70	65.16	3,991,787	+0.29(+0.44%)
May 14, 2020	64.02	64.95	63.29	64.88	2,405,616	+0.35(+0.54%)
May 13, 2020	65.59	65.94	63.82	64.52	2,493,603	-0.84(-1.28%)
May 12, 2020	67.34	67.66	65.17	65.36	2,333,291	-1.51(-2.26%)
May 11, 2020	66.02	67.56	65.82	66.87	1,573,598	+0.54(+0.81%)
May 08, 2020	65.16	66.55	64.92	66.33	1,631,851	+1.66(+2.57%)
May 07, 2020	63.90	64.99	63.63	64.67	1,535,902	+1.37(+2.16%)
May 06, 2020	64.44	64.49	62.78	63.30	1,433,957	-0.63(-0.98%)
May 05, 2020	63.47	64.63	63.22	63.93	1,376,513	+1.07(+1.70%)
May 04, 2020	64.30	64.43	62.13	62.86	2,098,894	-0.80(-1.26%)
May 01, 2020	63.01	63.72	62.39	63.66	1,986,436	-0.06(-0.10%)
Apr 30, 2020	64.74	64.86	63.58	63.72	3,489,276	-0.32(-0.51%)
Apr 29, 2020	65.97	66.05	61.53	64.05	4,302,385	-2.47(-3.72%)
Apr 28, 2020	66.56	67.85	66.12	66.52	1,903,469	-0.03(-0.04%)
Apr 27, 2020	65.48	67.09	64.82	66.55	1,325,860	+1.58(+2.44%)
Apr 24, 2020	63.82	65.01	63.46	64.96	1,968,078	+1.62(+2.55%)
Apr 23, 2020	64.38	65.10	63.07	63.35	1,733,208	-0.99(-1.54%)
Apr 22, 2020	64.77	65.13	64.03	64.34	1,368,588	+0.56(+0.87%)
Apr 21, 2020	64.28	64.94	63.25	63.78	1,796,499	-1.22(-1.88%)
Apr 20, 2020	66.25	67.38	64.85	65.00	1,922,729	-1.72(-2.57%)
Apr 17, 2020	66.49	67.16	64.98	66.72	2,122,174	+0.01(+0.01%)
Apr 16, 2020	63.88	66.74	63.75	66.71	2,228,380	+2.97(+4.65%)
Apr 15, 2020	62.86	63.90	61.67	63.74	2,757,146	-0.06(-0.10%)
Apr 14, 2020	64.93	65.92	63.28	63.81	2,333,649	-0.25(-0.39%)
Apr 13, 2020	65.55	66.47	63.40	64.06	1,800,221	-1.75(-2.66%)
Apr 09, 2020	65.55	66.80	64.67	65.81	1,762,692	+0.36(+0.55%)
Apr 08, 2020	64.98	66.02	63.86	65.45	1,945,863	+0.88(+1.36%)
Apr 07, 2020	66.06	67.19	64.22	64.57	2,373,098	-0.49(-0.76%)
Apr 06, 2020	62.67	65.68	62.42	65.06	2,449,012	+3.81(+6.22%)
Apr 03, 2020	61.68	62.71	60.79	61.25	2,410,448	-0.69(-1.12%)
Apr 02, 2020	59.13	62.52	59.13	61.95	3,153,749	+2.11(+3.53%)
Apr 01, 2020	58.35	61.88	58.15	59.83	3,168,078	+0.33(+0.56%)
Mar 31, 2020	58.23	59.97	57.73	59.50	2,761,084	+0.91(+1.55%)
Mar 30, 2020	56.24	58.75	55.67	58.59	1,845,450	+2.41(+4.29%)
Mar 27, 2020	56.62	58.75	55.91	56.18	2,866,615	-3.04(-5.13%)
Mar 26, 2020	56.17	60.17	55.73	59.22	3,380,783	+3.24(+5.78%)
Mar 25, 2020	57.42	58.09	54.26	55.99	4,219,632	-1.13(-1.98%)
Mar 24, 2020	58.83	60.26	55.94	57.12	2,680,835	+0.28(+0.49%)
Mar 23, 2020	58.04	58.35	54.75	56.84	3,341,174	-0.60(-1.05%)
Mar 20, 2020	58.04	62.85	57.30	57.44	3,276,830	-0.13(-0.23%)
Mar 19, 2020	58.14	60.48	54.43	57.58	3,667,989	-0.71(-1.22%)
Mar 18, 2020	55.94	59.55	54.84	58.29	4,184,979	+0.22(+0.39%)
Mar 17, 2020	55.73	60.14	52.35	58.06	3,800,292	+3.18(+5.80%)
Mar 16, 2020	52.29	55.56	51.18	54.88	3,233,531	-1.18(-2.10%)
Mar 13, 2020	56.09	57.77	53.19	56.06	2,467,080	+2.03(+3.76%)
Mar 12, 2020	54.41	56.59	51.46	54.03	3,496,992	-3.60(-6.24%)
Mar 11, 2020	57.12	58.28	56.56	57.62	2,406,771	-0.60(-1.03%)
Mar 10, 2020	57.79	58.46	56.10	58.22	1,727,121	+1.90(+3.37%)
Mar 09, 2020	55.65	58.00	55.51	56.33	3,539,456	-3.06(-5.16%)
Mar 06, 2020	58.07	59.67	57.61	59.39	4,488,341	-0.27(-0.45%)
Mar 05, 2020	61.41	62.39	59.23	59.66	2,481,331	-3.51(-5.55%)
Mar 04, 2020	61.68	63.25	60.31	63.17	1,562,281	+2.25(+3.69%)
Mar 03, 2020	62.13	63.09	59.91	60.92	1,616,777	-1.62(-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.