Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	68.34	68.79	67.73	68.65	7,776,582	+0.16(+0.24%)
May 28, 2020	68.78	69.28	68.34	68.49	4,423,009	+0.06(+0.08%)
May 27, 2020	68.19	68.44	67.18	68.44	6,597,498	+0.85(+1.25%)
May 26, 2020	67.99	68.08	67.47	67.59	6,405,666	+1.25(+1.88%)
May 22, 2020	66.15	66.34	65.86	66.34	4,269,094	-0.08(-0.11%)
May 21, 2020	66.81	67.06	66.16	66.42	7,248,268	-0.59(-0.88%)
May 20, 2020	66.85	67.27	66.76	67.01	5,791,294	+1.10(+1.67%)
May 19, 2020	66.35	66.71	65.87	65.91	3,330,867	-0.67(-1.01%)
May 18, 2020	65.89	66.86	65.89	66.58	2,980,004	+2.19(+3.40%)
May 15, 2020	63.78	64.40	63.60	64.40	2,753,036	+0.06(+0.09%)
May 14, 2020	63.09	64.34	62.52	64.34	4,046,805	+0.40(+0.62%)
May 13, 2020	64.90	65.07	63.47	63.94	14,296,271	-0.86(-1.32%)
May 12, 2020	66.18	66.26	64.79	64.79	4,065,324	-1.11(-1.69%)
May 11, 2020	65.36	66.13	65.32	65.91	9,895,657	+0.07(+0.10%)
May 08, 2020	65.54	65.92	65.34	65.84	3,714,195	+1.07(+1.66%)
May 07, 2020	64.73	65.14	64.59	64.77	3,394,917	+0.85(+1.32%)
May 06, 2020	64.79	64.81	63.92	63.92	2,754,029	-0.34(-0.53%)
May 05, 2020	64.47	64.90	64.21	64.26	2,691,681	+0.45(+0.70%)
May 04, 2020	63.27	63.90	62.96	63.82	2,121,948	+0.21(+0.33%)
May 01, 2020	64.22	64.33	63.38	63.61	3,647,607	-1.72(-2.63%)
Apr 30, 2020	65.84	65.90	64.99	65.33	21,933,278	-1.03(-1.55%)
Apr 29, 2020	65.88	66.61	65.71	66.35	5,716,261	+1.71(+2.65%)
Apr 28, 2020	65.56	65.68	64.54	64.64	3,128,756	+0.01(+0.01%)
Apr 27, 2020	64.19	64.78	64.03	64.63	11,422,601	+1.04(+1.63%)
Apr 24, 2020	63.33	63.75	62.77	63.60	4,281,191	+0.65(+1.03%)
Apr 23, 2020	63.29	64.04	62.85	62.95	3,911,749	-0.07(-0.11%)
Apr 22, 2020	62.82	63.26	62.60	63.02	4,538,270	+1.44(+2.35%)
Apr 21, 2020	62.36	62.67	61.48	61.57	6,319,718	-1.95(-3.07%)
Apr 20, 2020	63.51	64.40	63.38	63.52	5,264,238	-0.94(-1.46%)
Apr 17, 2020	64.25	64.53	63.60	64.46	5,947,256	+1.71(+2.73%)
Apr 16, 2020	62.80	62.96	62.10	62.75	3,093,604	+0.27(+0.43%)
Apr 15, 2020	62.49	62.91	62.14	62.48	4,866,327	-1.60(-2.49%)
Apr 14, 2020	63.62	64.29	63.49	64.08	3,337,253	+1.61(+2.57%)
Apr 13, 2020	62.73	62.90	61.71	62.48	5,818,081	-0.50(-0.80%)
Apr 09, 2020	62.90	63.63	62.48	62.98	6,027,099	+0.90(+1.45%)
Apr 08, 2020	61.16	62.30	60.59	62.08	6,352,927	+1.46(+2.42%)
Apr 07, 2020	62.63	62.73	60.60	60.61	4,151,322	+0.07(+0.11%)
Apr 06, 2020	59.05	60.82	58.91	60.55	4,815,499	+3.52(+6.17%)
Apr 03, 2020	57.60	57.96	56.43	57.03	3,345,384	-0.87(-1.49%)
Apr 02, 2020	56.65	58.19	56.55	57.89	4,272,832	+1.14(+2.01%)
Apr 01, 2020	57.15	57.91	56.37	56.75	4,268,405	-2.73(-4.59%)
Mar 31, 2020	59.52	60.26	58.83	59.48	10,149,441	-0.45(-0.75%)
Mar 30, 2020	58.75	60.00	58.27	59.93	6,405,147	+1.29(+2.21%)
Mar 27, 2020	58.17	59.76	57.84	58.63	5,930,741	-1.77(-2.93%)
Mar 26, 2020	57.98	60.61	57.88	60.40	13,914,605	+3.02(+5.27%)
Mar 25, 2020	56.49	59.06	55.64	57.38	15,389,278	+1.53(+2.74%)
Mar 24, 2020	54.79	56.19	54.36	55.85	5,370,910	+4.20(+8.14%)
Mar 23, 2020	52.46	52.78	50.68	51.65	8,580,386	-0.93(-1.77%)
Mar 20, 2020	55.23	55.84	52.57	52.58	6,821,630	-1.72(-3.17%)
Mar 19, 2020	53.42	55.47	52.42	54.30	9,650,283	+0.34(+0.63%)
Mar 18, 2020	53.33	55.14	51.50	53.96	9,709,629	-3.45(-6.01%)
Mar 17, 2020	55.22	57.46	53.81	57.41	9,026,520	+3.37(+6.25%)
Mar 16, 2020	51.14	57.36	51.14	54.03	7,330,734	-6.83(-11.22%)
Mar 13, 2020	60.16	61.64	56.89	60.86	10,606,305	+4.07(+7.16%)
Mar 12, 2020	58.28	59.89	56.56	56.79	10,900,414	-6.19(-9.83%)
Mar 11, 2020	64.57	64.76	62.39	62.98	7,405,836	-3.43(-5.17%)
Mar 10, 2020	65.79	66.41	63.51	66.41	6,470,002	+2.92(+4.60%)
Mar 09, 2020	63.97	65.49	63.26	63.49	16,339,588	-5.17(-7.53%)
Mar 06, 2020	67.97	69.02	67.56	68.66	4,824,414	-1.25(-1.78%)
Mar 05, 2020	70.34	71.10	69.51	69.91	3,376,855	-2.21(-3.06%)
Mar 04, 2020	70.84	72.11	70.33	72.11	4,086,962	+2.84(+4.10%)
Mar 03, 2020	71.15	72.18	69.07	69.27	7,346,264	-1.69(-2.38%)

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.