Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.31	64.32	61.96	64.19	3,765,687	+1.63(+2.61%)
May 28, 2020	61.81	62.67	61.64	62.56	1,832,706	+1.62(+2.67%)
May 27, 2020	61.65	62.05	60.35	60.94	1,889,451	+0.05(+0.08%)
May 26, 2020	60.73	61.87	60.57	60.89	2,609,918	+0.86(+1.44%)
May 22, 2020	59.75	60.13	59.40	60.02	1,633,442	+0.22(+0.37%)
May 21, 2020	60.24	60.86	59.59	59.80	1,540,965	-0.70(-1.16%)
May 20, 2020	61.00	61.89	60.20	60.50	2,004,279	-0.12(-0.20%)
May 19, 2020	62.11	62.51	60.60	60.62	2,115,330	-1.91(-3.05%)
May 18, 2020	61.59	63.10	61.08	62.53	2,628,378	+2.35(+3.91%)
May 15, 2020	60.87	60.93	59.15	60.18	4,618,889	-1.09(-1.79%)
May 14, 2020	60.61	61.73	59.23	61.27	2,492,507	+0.15(+0.25%)
May 13, 2020	60.93	61.19	59.74	61.12	2,490,864	-0.11(-0.18%)
May 12, 2020	61.48	61.70	60.52	61.23	2,952,101	-0.24(-0.40%)
May 11, 2020	62.44	62.74	61.11	61.47	2,710,952	-1.30(-2.08%)
May 08, 2020	63.38	63.42	61.67	62.77	2,747,914	+0.09(+0.15%)
May 07, 2020	63.50	64.03	62.55	62.68	2,765,129	-0.26(-0.42%)
May 06, 2020	65.62	66.01	62.79	62.94	2,686,812	-2.67(-4.08%)
May 05, 2020	65.30	66.49	64.91	65.62	1,922,744	+0.41(+0.62%)
May 04, 2020	65.01	65.47	64.12	65.21	2,075,046	-0.16(-0.25%)
May 01, 2020	66.30	66.38	64.86	65.37	2,110,389	-1.31(-1.97%)
Apr 30, 2020	68.28	68.39	66.19	66.68	3,698,171	-2.10(-3.05%)
Apr 29, 2020	72.73	72.73	68.63	68.78	2,387,565	-1.54(-2.19%)
Apr 28, 2020	70.98	71.96	69.99	70.32	1,993,671	+0.36(+0.52%)
Apr 27, 2020	70.12	70.62	69.83	69.96	1,794,177	+0.03(+0.04%)
Apr 24, 2020	69.55	70.11	68.47	69.93	2,066,430	+0.73(+1.05%)
Apr 23, 2020	71.19	71.75	69.02	69.21	2,207,548	-1.98(-2.78%)
Apr 22, 2020	71.70	71.97	70.69	71.19	1,769,276	+0.53(+0.75%)
Apr 21, 2020	71.48	71.93	69.99	70.65	2,503,096	-1.68(-2.32%)
Apr 20, 2020	75.28	75.68	72.21	72.33	1,832,785	-3.46(-4.57%)
Apr 17, 2020	75.76	76.16	74.17	75.79	1,432,096	+0.97(+1.30%)
Apr 16, 2020	74.20	75.58	73.93	74.82	1,884,142	+1.22(+1.66%)
Apr 15, 2020	74.46	74.54	72.86	73.60	1,684,753	-1.97(-2.61%)
Apr 14, 2020	73.63	75.73	72.84	75.57	2,143,629	+3.77(+5.26%)
Apr 13, 2020	72.93	73.75	71.14	71.80	1,294,970	-2.62(-3.53%)
Apr 09, 2020	70.99	75.63	70.97	74.42	2,495,622	+3.48(+4.90%)
Apr 08, 2020	68.17	71.71	67.29	70.94	2,333,512	+3.31(+4.89%)
Apr 07, 2020	70.19	70.42	67.40	67.63	2,568,666	-0.96(-1.39%)
Apr 06, 2020	68.30	70.24	67.34	68.59	3,081,948	+2.67(+4.04%)
Apr 03, 2020	66.19	66.79	65.15	65.92	4,613,929	-0.87(-1.31%)
Apr 02, 2020	64.31	67.39	64.31	66.79	3,570,875	+1.12(+1.70%)
Apr 01, 2020	64.07	66.38	63.68	65.68	7,506,764	-0.33(-0.50%)
Mar 31, 2020	67.49	67.70	65.45	66.01	4,006,803	-2.31(-3.38%)
Mar 30, 2020	67.46	68.62	66.04	68.32	3,021,885	+2.39(+3.63%)
Mar 27, 2020	62.84	67.46	62.63	65.92	2,707,973	+1.68(+2.61%)
Mar 26, 2020	59.76	64.93	59.41	64.25	3,274,495	+4.22(+7.04%)
Mar 25, 2020	58.69	63.01	57.38	60.02	3,689,328	+0.36(+0.60%)
Mar 24, 2020	57.12	60.26	54.65	59.67	3,984,818	+4.37(+7.90%)
Mar 23, 2020	61.35	61.51	52.49	55.30	5,929,625	-6.13(-9.97%)
Mar 20, 2020	68.75	68.97	60.14	61.43	5,793,143	-6.35(-9.36%)
Mar 19, 2020	78.33	78.33	67.33	67.78	6,004,183	-10.25(-13.13%)
Mar 18, 2020	75.24	79.45	73.14	78.02	4,865,318	-1.42(-1.79%)
Mar 17, 2020	68.90	80.08	68.90	79.45	6,418,927	+12.13(+18.01%)
Mar 16, 2020	69.94	73.32	66.70	67.32	5,952,103	-7.21(-9.67%)
Mar 13, 2020	73.06	75.45	71.10	74.53	6,735,190	+3.62(+5.11%)
Mar 12, 2020	68.23	72.79	66.37	70.91	7,175,930	-2.29(-3.13%)
Mar 11, 2020	74.11	74.47	71.67	73.20	4,919,140	-2.45(-3.24%)
Mar 10, 2020	75.66	77.45	73.96	75.65	4,774,480	+0.63(+0.83%)
Mar 09, 2020	72.40	76.10	70.68	75.03	6,379,007	+0.64(+0.86%)
Mar 06, 2020	72.18	74.89	72.07	74.38	5,560,467	+0.27(+0.37%)
Mar 05, 2020	73.33	74.54	72.84	74.11	2,697,734	-0.36(-0.49%)
Mar 04, 2020	71.77	74.76	71.77	74.48	2,853,884	+3.53(+4.97%)
Mar 03, 2020	71.41	73.14	70.72	70.95	3,698,349	-0.58(-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.