Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.58	70.04	68.92	69.34	11,247,147	-0.73(-1.04%)
May 28, 2020	70.61	70.64	69.51	70.07	6,917,159	+0.29(+0.41%)
May 27, 2020	70.02	70.17	68.10	69.78	9,092,384	+1.32(+1.92%)
May 26, 2020	68.02	68.87	67.82	68.47	8,279,434	+2.41(+3.65%)
May 22, 2020	65.07	66.11	64.90	66.06	4,918,917	+0.89(+1.36%)
May 21, 2020	64.94	65.61	64.51	65.17	4,621,516	-0.09(-0.14%)
May 20, 2020	65.41	65.48	64.75	65.26	4,904,700	+0.63(+0.97%)
May 19, 2020	65.13	65.54	64.61	64.63	5,563,232	-0.73(-1.12%)
May 18, 2020	63.92	65.90	63.89	65.37	13,159,363	+3.60(+5.83%)
May 15, 2020	61.63	61.87	60.75	61.77	10,665,023	-0.29(-0.46%)
May 14, 2020	60.87	62.09	59.51	62.05	10,647,902	+0.29(+0.46%)
May 13, 2020	62.84	63.12	61.42	61.77	15,368,723	-1.50(-2.36%)
May 12, 2020	66.55	66.62	63.19	63.26	12,266,094	-3.05(-4.59%)
May 11, 2020	66.45	67.35	65.97	66.31	6,190,043	-0.95(-1.41%)
May 08, 2020	66.75	67.42	66.39	67.26	11,299,286	+1.57(+2.39%)
May 07, 2020	65.41	66.63	65.32	65.69	7,175,671	+0.86(+1.33%)
May 06, 2020	66.33	66.53	64.78	64.83	6,409,430	-1.09(-1.66%)
May 05, 2020	66.16	66.96	65.88	65.92	7,935,442	+0.31(+0.48%)
May 04, 2020	65.08	65.69	64.12	65.61	5,464,075	-0.20(-0.30%)
May 01, 2020	66.65	66.66	65.19	65.81	6,409,062	-2.31(-3.39%)
Apr 30, 2020	67.79	68.34	66.99	68.12	9,800,372	-0.77(-1.12%)
Apr 29, 2020	69.28	69.73	67.86	68.89	8,034,744	+1.04(+1.53%)
Apr 28, 2020	68.73	69.50	67.78	67.85	6,757,793	+0.61(+0.91%)
Apr 27, 2020	65.70	67.50	65.56	67.24	6,108,723	+2.06(+3.16%)
Apr 24, 2020	65.21	65.44	64.32	65.18	5,485,634	+0.27(+0.41%)
Apr 23, 2020	65.56	66.21	64.64	64.91	6,756,703	-0.60(-0.92%)
Apr 22, 2020	65.67	66.07	64.90	65.51	7,260,939	+1.03(+1.60%)
Apr 21, 2020	64.01	65.05	63.58	64.48	9,957,880	-1.20(-1.83%)
Apr 20, 2020	66.88	67.18	65.59	65.68	8,266,658	-2.47(-3.63%)
Apr 17, 2020	68.17	68.51	66.12	68.15	8,193,953	+1.97(+2.98%)
Apr 16, 2020	66.73	67.46	65.71	66.18	10,086,264	-0.75(-1.12%)
Apr 15, 2020	67.56	68.23	66.16	66.93	10,276,541	-2.63(-3.79%)
Apr 14, 2020	69.28	70.30	68.76	69.57	9,710,404	+1.79(+2.64%)
Apr 13, 2020	70.32	70.54	67.29	67.78	10,892,623	-2.88(-4.07%)
Apr 09, 2020	68.38	71.76	68.38	70.65	17,464,512	+3.73(+5.57%)
Apr 08, 2020	63.46	67.36	62.79	66.93	15,948,791	+4.47(+7.16%)
Apr 07, 2020	64.25	65.49	62.45	62.46	10,426,215	+0.60(+0.97%)
Apr 06, 2020	59.98	62.18	59.91	61.86	12,823,255	+4.32(+7.50%)
Apr 03, 2020	57.96	58.71	56.43	57.54	9,675,836	-0.91(-1.56%)
Apr 02, 2020	57.39	59.58	57.31	58.45	11,606,631	+0.25(+0.43%)
Apr 01, 2020	59.41	62.45	57.06	58.20	12,869,064	-4.11(-6.60%)
Mar 31, 2020	63.79	63.79	60.80	62.31	12,539,404	-1.82(-2.84%)
Mar 30, 2020	63.41	64.33	61.35	64.13	11,664,651	+1.25(+1.99%)
Mar 27, 2020	60.85	64.51	60.56	62.88	9,287,418	+0.08(+0.13%)
Mar 26, 2020	59.23	63.09	58.76	62.80	12,771,421	+4.34(+7.42%)
Mar 25, 2020	55.87	61.51	55.25	58.46	15,294,798	+3.04(+5.49%)
Mar 24, 2020	54.04	55.54	52.60	55.42	13,744,005	+4.11(+8.00%)
Mar 23, 2020	53.81	53.81	49.92	51.31	18,329,916	-2.73(-5.06%)
Mar 20, 2020	57.11	58.83	53.67	54.04	13,813,950	-2.48(-4.38%)
Mar 19, 2020	55.90	57.88	53.95	56.52	11,401,870	+0.03(+0.05%)
Mar 18, 2020	58.82	60.70	54.14	56.49	9,665,592	-6.17(-9.84%)
Mar 17, 2020	60.56	63.89	58.60	62.66	11,242,564	+2.81(+4.70%)
Mar 16, 2020	64.63	65.93	59.30	59.85	14,605,292	-12.14(-16.87%)
Mar 13, 2020	66.33	72.01	65.99	71.99	13,203,781	+5.66(+8.53%)
Mar 12, 2020	69.21	70.94	65.08	66.33	13,505,176	-7.16(-9.74%)
Mar 11, 2020	76.15	76.40	72.81	73.49	16,586,336	-4.54(-5.82%)
Mar 10, 2020	76.99	78.23	73.98	78.03	20,605,512	+2.90(+3.86%)
Mar 09, 2020	75.54	77.53	74.61	75.13	16,598,511	-6.01(-7.41%)
Mar 06, 2020	80.53	81.44	78.59	81.15	18,642,994	-1.40(-1.70%)
Mar 05, 2020	83.04	83.67	81.65	82.55	13,623,643	-1.84(-2.18%)
Mar 04, 2020	82.57	84.53	82.47	84.38	14,307,080	+3.10(+3.82%)
Mar 03, 2020	81.53	83.53	80.63	81.28	23,337,766	+0.01(+0.01%)

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.