Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.48	68.73	65.61	68.60	695,700	+1.92(+2.88%)
May 28, 2020	67.76	67.78	66.00	66.68	714,031	-0.27(-0.40%)
May 27, 2020	65.00	67.06	63.62	66.95	825,497	+2.91(+4.54%)
May 26, 2020	63.48	64.32	62.77	64.04	431,988	+1.82(+2.93%)
May 22, 2020	60.32	62.47	59.66	62.22	388,500	+2.15(+3.58%)
May 21, 2020	62.05	62.49	59.89	60.07	976,096	-1.84(-2.97%)
May 20, 2020	63.02	63.52	61.36	61.91	611,454	-0.67(-1.07%)
May 19, 2020	63.43	64.46	62.37	62.58	602,889	-1.30(-2.04%)
May 18, 2020	64.45	65.38	63.38	63.88	786,411	+0.56(+0.88%)
May 15, 2020	62.68	63.56	61.31	63.32	469,300	+0.36(+0.57%)
May 14, 2020	62.67	63.40	61.50	62.96	709,027	-0.44(-0.69%)
May 13, 2020	61.46	63.71	59.85	63.40	877,210	+1.95(+3.17%)
May 12, 2020	63.63	63.80	61.38	61.45	1,275,984	-2.50(-3.91%)
May 11, 2020	64.34	66.72	63.79	63.95	855,078	-1.27(-1.95%)
May 08, 2020	64.75	65.46	63.93	65.22	831,400	+1.22(+1.91%)
May 07, 2020	66.00	66.53	63.80	64.00	540,905	-0.94(-1.45%)
May 06, 2020	66.55	66.89	64.80	64.94	464,107	-0.91(-1.38%)
May 05, 2020	65.04	67.11	64.61	65.85	812,196	+1.31(+2.03%)
May 04, 2020	64.27	64.92	62.03	64.54	609,971	+1.69(+2.69%)
May 01, 2020	61.35	63.15	60.83	62.85	596,800	+0.32(+0.51%)
Apr 30, 2020	64.31	65.86	62.34	62.53	660,701	-2.72(-4.17%)
Apr 29, 2020	67.47	67.76	63.77	65.25	1,331,330	-1.48(-2.22%)
Apr 28, 2020	68.80	68.80	64.97	66.73	938,973	+0.73(+1.11%)
Apr 27, 2020	64.81	66.51	64.44	66.00	833,679	+2.23(+3.50%)
Apr 24, 2020	63.50	64.01	62.81	63.77	666,000	+0.35(+0.55%)
Apr 23, 2020	61.58	63.67	61.26	63.42	590,294	+1.85(+3.00%)
Apr 22, 2020	60.83	62.40	60.09	61.57	728,111	+1.66(+2.77%)
Apr 21, 2020	60.61	61.04	58.55	59.91	826,825	-1.54(-2.51%)
Apr 20, 2020	63.38	64.01	61.19	61.45	712,872	-2.68(-4.18%)
Apr 17, 2020	64.48	65.16	62.56	64.13	1,009,900	+0.61(+0.96%)
Apr 16, 2020	61.87	64.55	60.98	63.52	675,661	+2.50(+4.10%)
Apr 15, 2020	62.47	63.06	60.12	61.02	913,599	-2.49(-3.92%)
Apr 14, 2020	60.14	64.50	60.14	63.51	1,498,595	+5.01(+8.56%)
Apr 13, 2020	58.94	59.41	57.87	58.50	551,382	-1.02(-1.71%)
Apr 09, 2020	60.11	60.68	58.57	59.52	1,053,600	+0.17(+0.29%)
Apr 08, 2020	58.55	60.00	57.40	59.35	634,744	+1.38(+2.38%)
Apr 07, 2020	60.30	61.33	57.06	57.97	855,942	-0.86(-1.46%)
Apr 06, 2020	57.63	58.95	56.99	58.83	739,466	+2.75(+4.90%)
Apr 03, 2020	54.19	56.58	53.91	56.08	988,300	+1.44(+2.64%)
Apr 02, 2020	54.54	57.04	52.88	54.64	775,275	-0.26(-0.47%)
Apr 01, 2020	55.70	57.00	53.57	54.90	1,657,345	-3.11(-5.36%)
Mar 31, 2020	58.10	58.80	56.51	58.01	1,159,703	-0.09(-0.15%)
Mar 30, 2020	56.45	58.29	53.54	58.10	1,178,156	+4.05(+7.49%)
Mar 27, 2020	52.70	55.80	51.50	54.05	1,588,300	-0.13(-0.24%)
Mar 26, 2020	52.14	54.23	51.11	54.18	1,185,368	+2.48(+4.80%)
Mar 25, 2020	48.22	53.81	47.64	51.70	826,194	+3.17(+6.53%)
Mar 24, 2020	45.80	48.67	44.77	48.53	1,012,326	+4.55(+10.35%)
Mar 23, 2020	44.50	46.29	42.64	43.98	1,122,300	-0.79(-1.76%)
Mar 20, 2020	47.33	47.72	44.21	44.77	1,114,600	-2.29(-4.87%)
Mar 19, 2020	49.26	52.63	46.78	47.06	967,225	-2.78(-5.58%)
Mar 18, 2020	51.03	54.20	45.06	49.84	2,213,843	-4.34(-8.01%)
Mar 17, 2020	50.86	55.22	50.86	54.18	2,031,126	+4.11(+8.21%)
Mar 16, 2020	50.86	53.18	49.15	50.07	1,030,736	-4.89(-8.90%)
Mar 13, 2020	53.32	55.24	51.09	54.96	1,011,700	+3.62(+7.05%)
Mar 12, 2020	51.47	53.64	48.93	51.34	1,265,520	-3.17(-5.82%)
Mar 11, 2020	56.77	57.38	54.02	54.51	1,181,983	-3.71(-6.37%)
Mar 10, 2020	54.28	58.22	53.70	58.22	1,258,427	+5.06(+9.52%)
Mar 09, 2020	54.04	54.80	52.41	53.16	773,870	-3.68(-6.47%)
Mar 06, 2020	56.48	57.08	54.84	56.84	684,200	-1.02(-1.76%)
Mar 05, 2020	58.93	59.24	57.14	57.86	579,875	-2.21(-3.68%)
Mar 04, 2020	59.09	60.34	58.69	60.07	626,435	+1.80(+3.09%)
Mar 03, 2020	57.92	59.56	57.07	58.27	841,244	+0.57(+0.99%)

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.