Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.21	66.86	65.79	66.75	462,536	+0.45(+0.68%)
May 28, 2020	66.24	67.24	66.11	66.30	443,868	-0.02(-0.03%)
May 27, 2020	65.93	66.32	64.65	66.32	427,569	+0.60(+0.91%)
May 26, 2020	66.80	66.80	65.60	65.72	478,083	+0.41(+0.63%)
May 22, 2020	65.04	65.40	64.83	65.31	887,542	+0.22(+0.34%)
May 21, 2020	65.64	65.88	64.90	65.09	497,885	-0.55(-0.84%)
May 20, 2020	65.19	65.78	65.19	65.64	341,552	+1.15(+1.79%)
May 19, 2020	64.78	65.37	64.48	64.48	365,082	-0.30(-0.46%)
May 18, 2020	64.45	65.18	64.28	64.78	609,037	+1.51(+2.39%)
May 15, 2020	62.00	63.27	62.00	63.27	428,852	+0.54(+0.86%)
May 14, 2020	61.52	62.76	61.03	62.73	581,143	+0.66(+1.07%)
May 13, 2020	62.92	63.44	61.48	62.07	491,421	-1.02(-1.62%)
May 12, 2020	64.74	64.74	63.05	63.09	371,387	-1.38(-2.13%)
May 11, 2020	63.61	64.74	63.53	64.46	481,320	+0.42(+0.66%)
May 08, 2020	63.75	64.13	63.60	64.04	400,262	+0.86(+1.35%)
May 07, 2020	63.17	63.52	62.98	63.19	448,413	+0.88(+1.40%)
May 06, 2020	62.82	62.98	62.31	62.31	523,112	+0.03(+0.05%)
May 05, 2020	62.14	63.03	62.14	62.28	472,938	+0.62(+1.00%)
May 04, 2020	60.77	61.69	60.58	61.67	602,367	+0.39(+0.64%)
May 01, 2020	61.49	62.06	60.96	61.27	1,011,052	-1.55(-2.47%)
Apr 30, 2020	63.07	63.14	62.39	62.82	594,064	-0.29(-0.46%)
Apr 29, 2020	62.40	63.40	62.23	63.11	1,013,357	+1.95(+3.19%)
Apr 28, 2020	62.52	62.52	61.05	61.16	624,719	-0.67(-1.09%)
Apr 27, 2020	61.51	61.97	61.49	61.83	765,365	+0.81(+1.32%)
Apr 24, 2020	60.57	61.17	60.03	61.02	537,599	+0.88(+1.47%)
Apr 23, 2020	60.54	61.22	60.12	60.14	880,822	-0.03(-0.05%)
Apr 22, 2020	59.75	60.57	59.60	60.16	581,586	+1.49(+2.54%)
Apr 21, 2020	59.72	59.90	58.35	58.67	768,175	-1.92(-3.17%)
Apr 20, 2020	60.74	61.54	60.57	60.60	877,772	-0.91(-1.49%)
Apr 17, 2020	61.66	61.66	60.74	61.51	718,600	+1.13(+1.88%)
Apr 16, 2020	60.24	60.60	59.57	60.38	3,464,293	+0.68(+1.14%)
Apr 15, 2020	59.43	60.19	59.23	59.69	804,245	-1.05(-1.73%)
Apr 14, 2020	59.95	60.95	59.64	60.74	719,177	+2.14(+3.66%)
Apr 13, 2020	58.57	58.82	57.65	58.60	1,311,078	-0.27(-0.46%)
Apr 09, 2020	59.10	59.43	58.42	58.87	863,215	+0.50(+0.86%)
Apr 08, 2020	57.25	58.51	56.71	58.37	805,494	+1.83(+3.23%)
Apr 07, 2020	58.70	58.70	56.54	56.54	993,717	-0.26(-0.46%)
Apr 06, 2020	54.95	57.11	54.76	56.80	1,054,243	+3.86(+7.29%)
Apr 03, 2020	53.38	53.85	52.28	52.94	713,506	-0.67(-1.26%)
Apr 02, 2020	52.44	53.72	52.20	53.61	692,291	+1.02(+1.94%)
Apr 01, 2020	53.20	53.83	52.13	52.59	1,046,609	-2.32(-4.22%)
Mar 31, 2020	55.71	56.28	54.73	54.91	1,124,635	-0.78(-1.40%)
Mar 30, 2020	54.37	55.88	54.08	55.69	1,286,096	+1.91(+3.56%)
Mar 27, 2020	54.15	55.38	53.49	53.78	1,221,995	-1.84(-3.30%)
Mar 26, 2020	53.25	55.94	52.94	55.62	1,169,803	+3.02(+5.74%)
Mar 25, 2020	52.71	54.72	51.40	52.59	1,317,852	+0.25(+0.47%)
Mar 24, 2020	50.05	52.35	50.05	52.35	1,450,135	+4.77(+10.03%)
Mar 23, 2020	48.49	48.99	46.54	47.57	2,510,923	-1.03(-2.11%)
Mar 20, 2020	51.66	52.12	48.46	48.60	1,088,083	-2.20(-4.34%)
Mar 19, 2020	49.88	52.32	48.69	50.80	2,774,563	+0.03(+0.06%)
Mar 18, 2020	49.69	51.39	47.82	50.78	2,056,123	-1.90(-3.60%)
Mar 17, 2020	51.18	53.45	49.44	52.67	1,584,325	+2.39(+4.75%)
Mar 16, 2020	52.10	53.77	49.86	50.29	1,664,454	-6.57(-11.55%)
Mar 13, 2020	54.97	57.12	52.37	56.85	2,996,557	+4.72(+9.05%)
Mar 12, 2020	53.59	55.86	52.01	52.14	1,828,939	-5.28(-9.20%)
Mar 11, 2020	58.78	58.98	56.64	57.42	1,279,987	-2.88(-4.77%)
Mar 10, 2020	59.43	60.32	57.23	60.29	1,401,154	+3.09(+5.40%)
Mar 09, 2020	58.32	59.29	56.98	57.21	1,376,026	-4.59(-7.43%)
Mar 06, 2020	60.91	62.07	60.20	61.80	1,282,435	-1.02(-1.62%)
Mar 05, 2020	63.51	64.20	62.42	62.81	586,775	-2.16(-3.32%)
Mar 04, 2020	63.70	65.05	63.03	64.97	1,358,964	+2.52(+4.04%)
Mar 03, 2020	64.48	65.20	61.88	62.45	1,168,386	-1.81(-2.82%)

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.