Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.24	72.11	67.84	71.95	5,900,281	+3.13(+4.55%)
May 28, 2020	70.46	70.63	68.70	68.82	4,493,942	-2.04(-2.88%)
May 27, 2020	72.56	72.83	70.46	70.86	4,476,550	-1.74(-2.39%)
May 26, 2020	71.80	74.30	71.64	72.60	4,789,408	+2.65(+3.79%)
May 22, 2020	72.23	72.39	68.66	69.95	6,637,351	-5.55(-7.35%)
May 21, 2020	73.02	75.55	72.89	75.49	4,385,313	+2.15(+2.93%)
May 20, 2020	73.10	75.07	71.76	73.34	8,124,746	-1.01(-1.36%)
May 19, 2020	72.35	75.13	71.56	74.35	6,808,957	+2.59(+3.62%)
May 18, 2020	72.34	72.53	70.22	71.76	3,675,608	+1.40(+2.00%)
May 15, 2020	69.32	70.44	69.19	70.35	2,965,307	+0.45(+0.64%)
May 14, 2020	67.43	70.00	67.43	69.91	3,266,117	+0.20(+0.29%)
May 13, 2020	68.57	70.65	68.31	69.71	4,990,349	+1.94(+2.86%)
May 12, 2020	67.53	68.99	67.31	67.77	2,706,923	+0.85(+1.27%)
May 11, 2020	67.69	68.60	66.76	66.92	2,676,344	-0.69(-1.02%)
May 08, 2020	66.50	67.93	66.49	67.60	2,367,137	+2.34(+3.58%)
May 07, 2020	64.80	65.63	64.44	65.26	2,255,230	+1.00(+1.56%)
May 06, 2020	64.08	65.65	63.93	64.26	1,936,859	+0.52(+0.82%)
May 05, 2020	64.22	65.31	63.41	63.74	3,432,711	+1.81(+2.93%)
May 04, 2020	62.15	62.82	61.45	61.93	2,962,263	+0.80(+1.30%)
May 01, 2020	63.64	64.00	60.96	61.13	3,715,681	-3.69(-5.69%)
Apr 30, 2020	65.69	66.50	63.87	64.82	3,937,973	-1.58(-2.38%)
Apr 29, 2020	66.21	67.41	65.31	66.40	2,912,489	+0.00(+0.00%)
Apr 28, 2020	67.80	68.39	65.92	66.40	4,009,945	-1.10(-1.63%)
Apr 27, 2020	66.97	68.17	66.21	67.50	2,826,009	+1.93(+2.95%)
Apr 24, 2020	65.30	65.64	63.88	65.57	2,040,910	+1.14(+1.78%)
Apr 23, 2020	65.95	65.95	63.81	64.43	3,056,044	-1.09(-1.67%)
Apr 22, 2020	65.99	66.07	64.86	65.52	2,593,218	+0.80(+1.24%)
Apr 21, 2020	64.90	66.03	63.34	64.71	2,842,847	-0.83(-1.27%)
Apr 20, 2020	65.03	66.48	64.90	65.55	2,940,614	+0.04(+0.05%)
Apr 17, 2020	68.59	69.06	64.42	65.51	4,191,983	-2.55(-3.75%)
Apr 16, 2020	65.97	68.30	65.79	68.06	4,636,832	+2.33(+3.54%)
Apr 15, 2020	63.55	65.91	63.55	65.73	1,922,543	+1.50(+2.33%)
Apr 14, 2020	65.29	65.87	63.97	64.24	3,479,745	+0.62(+0.98%)
Apr 13, 2020	61.31	63.86	61.18	63.61	4,172,957	+2.10(+3.42%)
Apr 09, 2020	61.55	62.27	60.32	61.51	3,089,305	+0.38(+0.62%)
Apr 08, 2020	61.89	62.22	60.54	61.13	3,081,488	-0.31(-0.50%)
Apr 07, 2020	63.91	64.15	61.27	61.44	4,909,665	-2.00(-3.15%)
Apr 06, 2020	63.13	63.63	60.55	63.44	3,785,477	+2.37(+3.88%)
Apr 03, 2020	61.30	63.45	60.89	61.07	4,246,797	-1.15(-1.85%)
Apr 02, 2020	60.13	62.31	60.13	62.22	2,728,844	+1.45(+2.39%)
Apr 01, 2020	58.58	62.60	58.25	60.77	4,901,187	+0.45(+0.75%)
Mar 31, 2020	58.59	60.41	57.72	60.31	4,855,686	+2.64(+4.58%)
Mar 30, 2020	56.63	58.44	56.55	57.67	4,481,877	+1.04(+1.84%)
Mar 27, 2020	57.33	57.88	56.37	56.63	3,699,716	-3.12(-5.22%)
Mar 26, 2020	58.95	60.81	58.64	59.74	4,557,351	+1.89(+3.26%)
Mar 25, 2020	60.77	61.39	57.69	57.86	5,279,684	-2.99(-4.92%)
Mar 24, 2020	58.10	61.63	56.94	60.85	5,734,326	+4.70(+8.38%)
Mar 23, 2020	54.82	57.66	53.60	56.15	5,481,626	+2.58(+4.82%)
Mar 20, 2020	56.56	58.89	53.17	53.56	6,939,629	-1.15(-2.10%)
Mar 19, 2020	50.86	56.38	50.86	54.71	6,582,472	+3.90(+7.67%)
Mar 18, 2020	53.01	54.34	49.96	50.82	7,304,172	-4.76(-8.57%)
Mar 17, 2020	54.31	56.75	52.89	55.58	5,590,430	+2.33(+4.38%)
Mar 16, 2020	56.03	57.62	53.19	53.24	8,412,698	-6.87(-11.43%)
Mar 13, 2020	59.09	60.13	56.78	60.11	5,916,246	+4.19(+7.49%)
Mar 12, 2020	57.51	58.93	54.60	55.92	7,499,940	-4.94(-8.11%)
Mar 11, 2020	59.86	63.06	59.73	60.86	5,222,192	-0.11(-0.19%)
Mar 10, 2020	61.69	61.89	59.93	60.98	4,308,906	+0.65(+1.08%)
Mar 09, 2020	59.79	61.48	59.16	60.33	4,976,707	-2.81(-4.45%)
Mar 06, 2020	61.83	63.47	61.58	63.14	5,369,885	-0.89(-1.39%)
Mar 05, 2020	62.53	65.44	62.44	64.02	6,245,990	+0.80(+1.26%)
Mar 04, 2020	60.47	63.64	60.47	63.23	4,413,642	+3.24(+5.39%)
Mar 03, 2020	58.79	60.65	58.23	59.99	8,076,037	+1.77(+3.03%)

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.