Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.36	65.41	63.01	65.28	3,703,339	+1.66(+2.61%)
May 28, 2020	62.85	63.73	62.68	63.61	1,802,362	+1.65(+2.67%)
May 27, 2020	62.68	63.09	61.36	61.96	1,858,168	+0.05(+0.08%)
May 26, 2020	61.75	62.91	61.59	61.91	2,566,706	+0.88(+1.44%)
May 22, 2020	60.75	61.14	60.40	61.03	1,606,398	+0.23(+0.37%)
May 21, 2020	61.26	61.88	60.59	60.81	1,515,452	-0.71(-1.16%)
May 20, 2020	62.03	62.94	61.21	61.52	1,971,095	-0.12(-0.20%)
May 19, 2020	63.15	63.56	61.62	61.64	2,080,307	-1.94(-3.05%)
May 18, 2020	62.62	64.16	62.11	63.58	2,584,861	+2.39(+3.91%)
May 15, 2020	61.89	61.95	60.14	61.19	4,542,415	-1.11(-1.79%)
May 14, 2020	61.63	62.77	60.22	62.30	2,451,239	+0.16(+0.25%)
May 13, 2020	61.95	62.22	60.75	62.15	2,449,623	-0.11(-0.18%)
May 12, 2020	62.51	62.74	61.54	62.26	2,903,223	-0.25(-0.40%)
May 11, 2020	63.49	63.80	62.14	62.51	2,666,067	-1.33(-2.08%)
May 08, 2020	64.45	64.48	62.71	63.83	2,702,417	+0.09(+0.15%)
May 07, 2020	64.57	65.10	63.60	63.74	2,719,347	-0.27(-0.42%)
May 06, 2020	66.72	67.12	63.85	64.00	2,642,327	-2.72(-4.08%)
May 05, 2020	66.40	67.61	66.00	66.72	1,890,910	+0.41(+0.62%)
May 04, 2020	66.10	66.58	65.20	66.31	2,040,690	-0.16(-0.25%)
May 01, 2020	67.42	67.50	65.95	66.47	2,075,448	-1.33(-1.97%)
Apr 30, 2020	69.43	69.54	67.31	67.81	3,636,941	-2.13(-3.05%)
Apr 29, 2020	73.96	73.96	69.79	69.94	2,348,035	-1.57(-2.19%)
Apr 28, 2020	72.18	73.17	71.17	71.51	1,960,662	+0.37(+0.52%)
Apr 27, 2020	71.30	71.81	71.01	71.14	1,764,471	+0.03(+0.04%)
Apr 24, 2020	70.72	71.29	69.62	71.11	2,032,217	+0.74(+1.05%)
Apr 23, 2020	72.38	72.96	70.18	70.37	2,170,998	-2.01(-2.78%)
Apr 22, 2020	72.91	73.18	71.89	72.38	1,739,983	+0.54(+0.75%)
Apr 21, 2020	72.69	73.14	71.17	71.84	2,461,653	-1.70(-2.32%)
Apr 20, 2020	76.55	76.95	73.43	73.55	1,802,440	-3.52(-4.57%)
Apr 17, 2020	77.04	77.44	75.42	77.07	1,408,385	+0.99(+1.30%)
Apr 16, 2020	75.45	76.85	75.17	76.08	1,852,946	+1.24(+1.66%)
Apr 15, 2020	75.71	75.79	74.09	74.84	1,656,859	-2.01(-2.61%)
Apr 14, 2020	74.87	77.01	74.07	76.84	2,108,138	+3.84(+5.26%)
Apr 13, 2020	74.16	74.99	72.34	73.00	1,273,529	-2.67(-3.53%)
Apr 09, 2020	72.19	76.90	72.16	75.67	2,454,302	+3.54(+4.90%)
Apr 08, 2020	69.32	72.92	68.43	72.13	2,294,877	+3.36(+4.89%)
Apr 07, 2020	71.37	71.61	68.54	68.77	2,526,137	-0.97(-1.39%)
Apr 06, 2020	69.45	71.42	68.47	69.74	3,030,921	+2.71(+4.04%)
Apr 03, 2020	67.31	67.92	66.25	67.03	4,537,537	-0.89(-1.30%)
Apr 02, 2020	65.40	68.52	65.40	67.92	3,511,753	+1.14(+1.70%)
Apr 01, 2020	65.15	67.50	64.75	66.78	7,382,476	-0.34(-0.50%)
Mar 31, 2020	68.62	68.84	66.55	67.12	3,940,464	-2.35(-3.38%)
Mar 30, 2020	68.60	69.78	67.15	69.47	2,971,852	+2.44(+3.63%)
Mar 27, 2020	63.90	68.60	63.68	67.03	2,663,137	+1.70(+2.61%)
Mar 26, 2020	60.77	66.03	60.41	65.33	3,220,280	+4.29(+7.04%)
Mar 25, 2020	59.67	64.07	58.34	61.03	3,628,245	+0.36(+0.60%)
Mar 24, 2020	58.08	61.28	55.57	60.67	3,918,842	+4.44(+7.90%)
Mar 23, 2020	62.39	62.55	53.38	56.23	5,831,449	-6.23(-9.97%)
Mar 20, 2020	69.91	70.13	61.15	62.46	5,697,227	-6.45(-9.36%)
Mar 19, 2020	79.65	79.65	68.46	68.92	5,904,773	-10.42(-13.13%)
Mar 18, 2020	76.51	80.78	74.37	79.34	4,784,764	-1.45(-1.79%)
Mar 17, 2020	70.06	81.43	70.06	80.78	6,312,650	+12.33(+18.01%)
Mar 16, 2020	71.12	74.55	67.82	68.45	5,853,555	-7.33(-9.67%)
Mar 13, 2020	74.29	76.72	72.30	75.78	6,623,677	+3.68(+5.11%)
Mar 12, 2020	69.38	74.01	67.49	72.10	7,057,119	-2.33(-3.13%)
Mar 11, 2020	75.35	75.72	72.87	74.43	4,837,694	-2.50(-3.24%)
Mar 10, 2020	76.94	78.76	75.21	76.93	4,695,430	+0.64(+0.83%)
Mar 09, 2020	73.61	77.38	71.87	76.29	6,273,391	+0.65(+0.86%)
Mar 06, 2020	73.39	76.15	73.28	75.64	5,468,403	+0.28(+0.37%)
Mar 05, 2020	74.56	75.79	74.06	75.36	2,653,069	-0.37(-0.49%)
Mar 04, 2020	72.98	76.02	72.98	75.73	2,806,632	+3.59(+4.97%)
Mar 03, 2020	72.62	74.37	71.91	72.14	3,637,116	-0.59(-0.82%)

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.