Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.96	66.02	63.60	65.89	3,668,976	+1.68(+2.61%)
May 28, 2020	63.44	64.32	63.26	64.21	1,785,638	+1.67(+2.67%)
May 27, 2020	63.27	63.68	61.94	62.54	1,840,926	+0.05(+0.08%)
May 26, 2020	62.33	63.50	62.17	62.49	2,542,890	+0.89(+1.44%)
May 22, 2020	61.32	61.72	60.96	61.60	1,591,492	+0.23(+0.37%)
May 21, 2020	61.83	62.46	61.16	61.38	1,501,390	-0.72(-1.16%)
May 20, 2020	62.61	63.53	61.79	62.09	1,952,805	-0.12(-0.20%)
May 19, 2020	63.75	64.16	62.20	62.22	2,061,004	-1.96(-3.05%)
May 18, 2020	63.21	64.76	62.69	64.18	2,560,876	+2.41(+3.91%)
May 15, 2020	62.47	62.53	60.71	61.76	4,500,266	-1.12(-1.79%)
May 14, 2020	62.21	63.36	60.79	62.88	2,428,494	+0.16(+0.25%)
May 13, 2020	62.53	62.81	61.31	62.73	2,426,893	-0.11(-0.18%)
May 12, 2020	63.10	63.33	62.11	62.84	2,876,284	-0.25(-0.40%)
May 11, 2020	64.08	64.39	62.72	63.09	2,641,329	-1.34(-2.08%)
May 08, 2020	65.05	65.09	63.30	64.43	2,677,342	+0.10(+0.15%)
May 07, 2020	65.18	65.71	64.19	64.33	2,694,114	-0.27(-0.42%)
May 06, 2020	67.35	67.75	64.45	64.60	2,617,809	-2.74(-4.08%)
May 05, 2020	67.03	68.24	66.62	67.35	1,873,364	+0.42(+0.62%)
May 04, 2020	66.72	67.20	65.81	66.93	2,021,754	-0.16(-0.25%)
May 01, 2020	68.05	68.13	66.57	67.10	2,056,190	-1.35(-1.97%)
Apr 30, 2020	70.08	70.20	67.94	68.44	3,603,194	-2.15(-3.05%)
Apr 29, 2020	74.65	74.65	70.44	70.60	2,326,248	-1.58(-2.19%)
Apr 28, 2020	72.85	73.85	71.84	72.18	1,942,469	+0.37(+0.52%)
Apr 27, 2020	71.97	72.48	71.67	71.80	1,748,099	+0.03(+0.04%)
Apr 24, 2020	71.39	71.96	70.27	71.78	2,013,360	+0.75(+1.05%)
Apr 23, 2020	73.06	73.64	70.84	71.03	2,150,854	-2.03(-2.78%)
Apr 22, 2020	73.59	73.87	72.56	73.06	1,723,838	+0.55(+0.75%)
Apr 21, 2020	73.37	73.83	71.84	72.52	2,438,811	-1.72(-2.32%)
Apr 20, 2020	77.27	77.67	74.11	74.23	1,785,716	-3.55(-4.57%)
Apr 17, 2020	77.76	78.17	76.13	77.79	1,395,317	+1.00(+1.30%)
Apr 16, 2020	76.15	77.57	75.88	76.79	1,835,753	+1.25(+1.66%)
Apr 15, 2020	76.42	76.50	74.78	75.54	1,641,485	-2.02(-2.61%)
Apr 14, 2020	75.57	77.73	74.76	77.56	2,088,576	+3.87(+5.26%)
Apr 13, 2020	74.85	75.69	73.02	73.69	1,261,712	-2.69(-3.53%)
Apr 09, 2020	72.86	77.62	72.84	76.38	2,431,529	+3.57(+4.90%)
Apr 08, 2020	69.97	73.60	69.07	72.81	2,273,583	+3.40(+4.89%)
Apr 07, 2020	72.04	72.28	69.18	69.41	2,502,697	-0.98(-1.39%)
Apr 06, 2020	70.10	72.09	69.11	70.40	3,002,797	+2.74(+4.04%)
Apr 03, 2020	67.94	68.55	66.87	67.66	4,495,434	-0.89(-1.30%)
Apr 02, 2020	66.01	69.16	66.01	68.55	3,479,167	+1.15(+1.70%)
Apr 01, 2020	65.76	68.13	65.36	67.41	7,313,975	-0.34(-0.50%)
Mar 31, 2020	69.27	69.48	67.17	67.75	3,903,900	-2.37(-3.38%)
Mar 30, 2020	69.24	70.43	67.78	70.12	2,944,277	+2.46(+3.63%)
Mar 27, 2020	64.50	69.24	64.28	67.66	2,638,426	+1.72(+2.61%)
Mar 26, 2020	61.34	66.64	60.97	65.94	3,190,399	+4.33(+7.04%)
Mar 25, 2020	60.23	64.67	58.89	61.61	3,594,578	+0.36(+0.60%)
Mar 24, 2020	58.63	61.85	56.09	61.24	3,882,479	+4.48(+7.90%)
Mar 23, 2020	62.97	63.13	53.88	56.76	5,777,340	-6.29(-9.97%)
Mar 20, 2020	70.56	70.79	61.73	63.05	5,644,363	-6.51(-9.36%)
Mar 19, 2020	80.39	80.39	69.10	69.56	5,849,983	-10.52(-13.13%)
Mar 18, 2020	77.22	81.54	75.07	80.08	4,740,367	-1.46(-1.79%)
Mar 17, 2020	70.72	82.19	70.72	81.54	6,254,076	+12.45(+18.01%)
Mar 16, 2020	71.79	75.25	68.46	69.09	5,799,241	-7.40(-9.67%)
Mar 13, 2020	74.99	77.44	72.98	76.49	6,562,216	+3.72(+5.11%)
Mar 12, 2020	70.03	74.70	68.12	72.78	6,991,637	-2.35(-3.13%)
Mar 11, 2020	76.06	76.43	73.56	75.13	4,792,806	-2.52(-3.24%)
Mar 10, 2020	77.66	79.49	75.91	77.65	4,651,861	+0.64(+0.83%)
Mar 09, 2020	74.30	78.11	72.54	77.01	6,215,181	+0.66(+0.86%)
Mar 06, 2020	74.08	76.87	73.97	76.35	5,417,662	+0.28(+0.37%)
Mar 05, 2020	75.26	76.50	74.76	76.07	2,628,451	-0.37(-0.49%)
Mar 04, 2020	73.66	76.73	73.66	76.44	2,780,590	+3.62(+4.97%)
Mar 03, 2020	73.30	75.07	72.58	72.82	3,603,368	-0.60(-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.