Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.27	64.92	63.25	64.64	3,701,504	+0.18(+0.28%)
May 28, 2020	64.16	65.28	63.73	64.46	3,352,679	+0.91(+1.44%)
May 27, 2020	62.58	63.57	61.85	63.55	2,480,140	+1.55(+2.50%)
May 26, 2020	61.95	62.26	61.16	62.00	3,450,750	+1.56(+2.59%)
May 22, 2020	60.10	60.58	59.68	60.43	1,551,453	+0.16(+0.27%)
May 21, 2020	60.27	60.66	59.71	60.27	2,210,882	-0.37(-0.60%)
May 20, 2020	59.58	60.73	59.01	60.64	2,413,631	+1.98(+3.37%)
May 19, 2020	58.93	61.11	58.37	58.66	3,924,912	-0.65(-1.10%)
May 18, 2020	58.39	59.58	58.11	59.32	3,644,427	+2.59(+4.57%)
May 15, 2020	53.97	56.76	53.66	56.72	5,086,563	+0.27(+0.48%)
May 14, 2020	54.62	56.49	53.79	56.45	3,409,170	+1.12(+2.02%)
May 13, 2020	56.61	56.98	54.31	55.34	3,620,947	-1.35(-2.39%)
May 12, 2020	58.82	59.21	56.57	56.69	2,629,520	-2.02(-3.44%)
May 11, 2020	58.72	59.14	58.18	58.71	2,525,289	-0.71(-1.19%)
May 08, 2020	60.79	60.92	59.23	59.42	2,463,555	-0.85(-1.41%)
May 07, 2020	60.32	60.59	59.79	60.27	2,394,534	+0.84(+1.42%)
May 06, 2020	60.47	60.58	59.28	59.43	1,750,030	-0.50(-0.83%)
May 05, 2020	60.22	60.95	59.77	59.92	1,656,461	+0.60(+1.01%)
May 04, 2020	58.37	59.59	57.70	59.32	1,925,282	+0.35(+0.60%)
May 01, 2020	59.44	59.94	58.39	58.97	2,442,773	-1.70(-2.80%)
Apr 30, 2020	61.65	61.70	59.76	60.67	2,782,927	-1.19(-1.92%)
Apr 29, 2020	62.22	62.74	60.35	61.85	2,597,907	+1.06(+1.75%)
Apr 28, 2020	61.62	62.59	60.62	60.79	2,367,680	+0.09(+0.15%)
Apr 27, 2020	60.83	61.08	60.18	60.70	2,089,172	+0.42(+0.69%)
Apr 24, 2020	59.88	60.81	59.09	60.29	3,425,281	+1.04(+1.76%)
Apr 23, 2020	59.52	60.37	58.93	59.24	2,797,637	+0.08(+0.13%)
Apr 22, 2020	58.03	59.94	57.81	59.16	2,704,137	+2.48(+4.37%)
Apr 21, 2020	57.52	58.04	56.46	56.68	3,136,438	-2.16(-3.67%)
Apr 20, 2020	58.53	59.91	58.30	58.84	2,679,514	-0.92(-1.54%)
Apr 17, 2020	58.42	59.81	58.17	59.76	3,122,476	+3.30(+5.85%)
Apr 16, 2020	57.56	57.74	56.05	56.46	2,377,971	-0.99(-1.73%)
Apr 15, 2020	57.36	57.67	56.61	57.45	2,672,368	-1.11(-1.89%)
Apr 14, 2020	57.84	58.66	57.00	58.56	3,651,445	+1.76(+3.10%)
Apr 13, 2020	58.05	58.21	56.21	56.80	2,242,052	-2.12(-3.59%)
Apr 09, 2020	58.64	59.93	58.21	58.91	3,249,765	+1.31(+2.27%)
Apr 08, 2020	57.84	58.80	56.61	57.60	3,582,443	+0.21(+0.37%)
Apr 07, 2020	60.45	60.91	57.23	57.39	4,671,837	-0.42(-0.72%)
Apr 06, 2020	55.51	58.20	55.05	57.81	3,925,418	+5.08(+9.64%)
Apr 03, 2020	53.93	54.46	52.10	52.72	6,994,568	-1.31(-2.43%)
Apr 02, 2020	53.05	54.57	52.94	54.04	4,197,246	+0.38(+0.70%)
Apr 01, 2020	52.61	55.03	52.34	53.66	6,157,238	-2.05(-3.68%)
Mar 31, 2020	56.58	57.42	54.37	55.71	6,064,675	-1.33(-2.33%)
Mar 30, 2020	53.73	57.51	53.37	57.04	4,240,866	+3.76(+7.06%)
Mar 27, 2020	55.38	56.65	52.84	53.27	4,646,894	-4.86(-8.36%)
Mar 26, 2020	53.27	58.56	53.14	58.13	3,891,775	+4.94(+9.29%)
Mar 25, 2020	52.24	58.14	48.11	53.19	6,676,041	+0.46(+0.87%)
Mar 24, 2020	46.73	54.78	46.71	52.73	5,562,355	+8.12(+18.20%)
Mar 23, 2020	45.77	46.48	42.94	44.61	5,835,385	-1.40(-3.04%)
Mar 20, 2020	51.60	51.73	45.48	46.01	6,495,577	-5.37(-10.44%)
Mar 19, 2020	55.04	55.34	48.23	51.38	6,316,380	-4.67(-8.33%)
Mar 18, 2020	49.52	56.56	42.38	56.05	6,272,673	+2.22(+4.13%)
Mar 17, 2020	51.77	54.25	48.24	53.82	8,202,541	+2.81(+5.50%)
Mar 16, 2020	56.32	57.05	51.02	51.02	6,285,671	-12.34(-19.48%)
Mar 13, 2020	61.74	63.36	57.65	63.36	5,591,905	+4.52(+7.67%)
Mar 12, 2020	61.67	63.38	57.20	58.84	6,486,195	-7.28(-11.01%)
Mar 11, 2020	65.65	67.27	64.68	66.12	5,153,298	-1.80(-2.65%)
Mar 10, 2020	66.15	67.93	64.09	67.92	3,048,750	+3.76(+5.87%)
Mar 09, 2020	64.07	66.52	61.55	64.16	3,706,818	-4.46(-6.50%)
Mar 06, 2020	67.68	68.99	66.59	68.62	2,927,533	-1.61(-2.29%)
Mar 05, 2020	71.11	71.56	69.52	70.23	2,666,454	-2.71(-3.71%)
Mar 04, 2020	71.31	73.15	70.57	72.94	2,160,778	+2.94(+4.20%)
Mar 03, 2020	71.96	73.31	69.56	70.00	3,324,580	-2.67(-3.68%)

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.