Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.34	64.89	63.77	64.69	475,054	+0.20(+0.31%)
May 28, 2020	64.92	65.29	64.30	64.49	743,869	-0.10(-0.16%)
May 27, 2020	64.27	64.60	63.14	64.60	466,609	+0.94(+1.48%)
May 26, 2020	64.31	64.31	63.53	63.65	411,826	+0.80(+1.28%)
May 22, 2020	62.72	62.87	62.40	62.85	497,288	+0.17(+0.27%)
May 21, 2020	63.12	63.25	62.42	62.68	408,991	-0.47(-0.75%)
May 20, 2020	62.97	63.32	62.88	63.15	596,595	+1.09(+1.75%)
May 19, 2020	62.64	62.99	62.06	62.06	546,891	-0.71(-1.13%)
May 18, 2020	62.40	63.07	62.31	62.77	461,012	+1.80(+2.96%)
May 15, 2020	60.18	60.97	59.93	60.97	573,305	+0.30(+0.50%)
May 14, 2020	59.42	60.67	58.81	60.67	606,972	+0.77(+1.28%)
May 13, 2020	60.93	61.08	59.37	59.90	672,546	-1.09(-1.78%)
May 12, 2020	62.50	62.53	60.97	60.99	619,199	-1.28(-2.06%)
May 11, 2020	61.78	62.56	61.70	62.27	846,323	+0.09(+0.15%)
May 08, 2020	61.78	62.24	61.63	62.18	554,671	+1.04(+1.70%)
May 07, 2020	61.19	61.55	61.02	61.14	933,173	+0.79(+1.31%)
May 06, 2020	61.11	61.18	60.30	60.35	663,508	-0.32(-0.53%)
May 05, 2020	60.82	61.33	60.59	60.67	618,169	+0.51(+0.85%)
May 04, 2020	59.50	60.17	59.18	60.16	1,441,330	+0.25(+0.41%)
May 01, 2020	60.51	60.52	59.64	59.91	773,300	-1.61(-2.61%)
Apr 30, 2020	61.99	61.99	61.19	61.52	5,014,672	-0.67(-1.08%)
Apr 29, 2020	61.86	62.49	61.55	62.19	675,233	+1.71(+2.83%)
Apr 28, 2020	61.75	61.75	60.48	60.48	738,815	-0.33(-0.54%)
Apr 27, 2020	60.35	61.06	60.33	60.81	1,113,304	+0.90(+1.50%)
Apr 24, 2020	59.51	60.02	58.93	59.91	1,233,321	+0.85(+1.44%)
Apr 23, 2020	59.43	60.06	59.00	59.06	651,733	-0.04(-0.06%)
Apr 22, 2020	59.02	59.48	58.63	59.10	1,206,234	+1.41(+2.44%)
Apr 21, 2020	58.62	58.76	57.55	57.69	996,347	-1.98(-3.32%)
Apr 20, 2020	59.84	60.58	59.56	59.67	1,275,582	-0.93(-1.53%)
Apr 17, 2020	60.55	60.75	59.76	60.60	932,746	+1.50(+2.54%)
Apr 16, 2020	59.06	59.21	58.32	59.10	1,481,604	+0.36(+0.61%)
Apr 15, 2020	58.84	59.11	58.29	58.74	1,698,191	-1.38(-2.29%)
Apr 14, 2020	59.54	60.18	59.30	60.12	2,084,849	+1.85(+3.18%)
Apr 13, 2020	58.91	58.91	57.39	58.27	6,648,445	-0.66(-1.12%)
Apr 09, 2020	58.82	59.46	58.29	58.93	24,886,116	+1.06(+1.83%)
Apr 08, 2020	56.77	58.14	56.12	57.87	285,188	+1.79(+3.20%)
Apr 07, 2020	57.74	58.04	56.08	56.08	391,725	+0.09(+0.17%)
Apr 06, 2020	54.44	56.35	54.32	55.98	431,212	+3.52(+6.71%)
Apr 03, 2020	53.18	53.48	51.87	52.46	474,101	-0.75(-1.41%)
Apr 02, 2020	52.01	53.31	51.75	53.21	410,512	+1.19(+2.29%)
Apr 01, 2020	52.66	53.09	51.58	52.02	412,326	-2.28(-4.19%)
Mar 31, 2020	55.28	55.62	54.20	54.30	440,488	-1.06(-1.91%)
Mar 30, 2020	54.19	55.44	53.71	55.36	497,162	+1.79(+3.35%)
Mar 27, 2020	53.60	55.11	53.14	53.56	1,756,337	-1.57(-2.84%)
Mar 26, 2020	52.75	55.46	52.75	55.13	1,705,023	+2.93(+5.61%)
Mar 25, 2020	52.05	54.12	50.68	52.20	2,057,259	+0.67(+1.29%)
Mar 24, 2020	49.34	51.66	49.31	51.54	1,651,281	+4.55(+9.69%)
Mar 23, 2020	48.54	48.54	46.17	46.98	1,383,615	-1.58(-3.25%)
Mar 20, 2020	51.41	51.76	48.27	48.56	824,437	-2.31(-4.55%)
Mar 19, 2020	50.26	52.05	48.90	50.87	923,716	+0.23(+0.45%)
Mar 18, 2020	50.24	51.72	48.05	50.65	673,977	-2.74(-5.14%)
Mar 17, 2020	51.15	53.82	49.91	53.39	836,704	+3.29(+6.57%)
Mar 16, 2020	49.35	53.85	49.35	50.10	535,570	-6.83(-12.00%)
Mar 13, 2020	55.19	56.96	52.36	56.94	1,015,387	+4.94(+9.49%)
Mar 12, 2020	53.51	55.82	47.94	52.00	2,407,959	-5.58(-9.70%)
Mar 11, 2020	58.92	59.11	56.82	57.59	665,856	-2.90(-4.79%)
Mar 10, 2020	59.99	60.48	57.41	60.48	405,039	+2.80(+4.86%)
Mar 09, 2020	58.77	60.88	57.45	57.68	466,077	-4.73(-7.58%)
Mar 06, 2020	61.70	62.75	61.02	62.41	472,429	-1.26(-1.98%)
Mar 05, 2020	64.26	64.86	63.10	63.67	578,013	-2.08(-3.16%)
Mar 04, 2020	64.41	65.77	63.75	65.75	331,750	+2.64(+4.19%)
Mar 03, 2020	65.09	65.71	62.48	63.10	774,669	-1.70(-2.63%)

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.