Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.44	66.88	65.85	66.75	7,998,908	+0.16(+0.24%)
May 28, 2020	66.87	67.35	66.44	66.59	4,549,459	+0.06(+0.08%)
May 27, 2020	66.29	66.53	65.31	66.53	6,786,115	+0.82(+1.25%)
May 26, 2020	66.10	66.19	65.59	65.71	6,588,798	+1.21(+1.88%)
May 22, 2020	64.32	64.50	64.03	64.50	4,391,143	-0.07(-0.11%)
May 21, 2020	64.95	65.19	64.32	64.57	7,455,489	-0.57(-0.88%)
May 20, 2020	64.99	65.40	64.91	65.15	5,956,862	+1.07(+1.67%)
May 19, 2020	64.51	64.85	64.04	64.07	3,426,094	-0.66(-1.01%)
May 18, 2020	64.06	65.00	64.06	64.73	3,065,199	+2.13(+3.40%)
May 15, 2020	62.00	62.61	61.83	62.61	2,831,743	+0.06(+0.09%)
May 14, 2020	61.34	62.55	60.78	62.55	4,162,499	+0.39(+0.62%)
May 13, 2020	63.10	63.26	61.71	62.16	14,704,988	-0.83(-1.32%)
May 12, 2020	64.34	64.42	62.99	62.99	4,181,548	-1.08(-1.69%)
May 11, 2020	63.55	64.30	63.50	64.07	10,178,565	+0.06(+0.10%)
May 08, 2020	63.71	64.08	63.52	64.01	3,820,380	+1.04(+1.66%)
May 07, 2020	62.93	63.33	62.79	62.97	3,491,974	+0.82(+1.32%)
May 06, 2020	62.99	63.01	62.14	62.14	2,832,764	-0.33(-0.53%)
May 05, 2020	62.68	63.10	62.42	62.48	2,768,634	+0.43(+0.70%)
May 04, 2020	61.51	62.12	61.21	62.04	2,182,612	+0.20(+0.33%)
May 01, 2020	62.44	62.54	61.62	61.84	3,751,889	-1.67(-2.63%)
Apr 30, 2020	64.01	64.07	63.19	63.51	22,560,332	-1.00(-1.55%)
Apr 29, 2020	64.05	64.75	63.88	64.51	5,879,684	+1.66(+2.65%)
Apr 28, 2020	63.74	63.85	62.74	62.85	3,218,204	+0.01(+0.01%)
Apr 27, 2020	62.40	62.98	62.25	62.84	11,749,163	+1.01(+1.63%)
Apr 24, 2020	61.57	61.98	61.02	61.83	4,403,587	+0.63(+1.03%)
Apr 23, 2020	61.53	62.26	61.10	61.20	4,023,583	-0.06(-0.11%)
Apr 22, 2020	61.07	61.51	60.86	61.27	4,668,015	+1.40(+2.35%)
Apr 21, 2020	60.63	60.93	59.77	59.86	6,500,393	-1.89(-3.07%)
Apr 20, 2020	61.75	62.61	61.62	61.76	5,414,738	-0.91(-1.46%)
Apr 17, 2020	62.47	62.73	61.83	62.67	6,117,283	+1.66(+2.73%)
Apr 16, 2020	61.05	61.21	60.38	61.01	3,182,047	+0.26(+0.43%)
Apr 15, 2020	60.76	61.16	60.41	60.75	5,005,451	-1.55(-2.49%)
Apr 14, 2020	61.85	62.50	61.73	62.30	3,432,663	+1.56(+2.57%)
Apr 13, 2020	60.99	61.15	59.99	60.74	5,984,415	-0.49(-0.80%)
Apr 09, 2020	61.15	61.86	60.74	61.23	6,199,408	+0.88(+1.45%)
Apr 08, 2020	59.46	60.57	58.91	60.35	6,534,551	+1.42(+2.42%)
Apr 07, 2020	60.89	60.99	58.92	58.93	4,270,004	+0.06(+0.11%)
Apr 06, 2020	57.41	59.13	57.27	58.86	4,953,169	+3.42(+6.17%)
Apr 03, 2020	56.00	56.35	54.86	55.44	3,441,025	-0.84(-1.49%)
Apr 02, 2020	55.07	56.57	54.98	56.28	4,394,989	+1.11(+2.01%)
Apr 01, 2020	55.56	56.30	54.81	55.17	4,390,435	-2.65(-4.59%)
Mar 31, 2020	57.86	58.59	57.20	57.83	10,439,604	-0.43(-0.75%)
Mar 30, 2020	57.12	58.33	56.65	58.26	6,588,265	+1.26(+2.20%)
Mar 27, 2020	56.55	58.10	56.23	57.00	6,100,295	-1.72(-2.93%)
Mar 26, 2020	56.37	58.93	56.27	58.72	14,312,412	+2.94(+5.27%)
Mar 25, 2020	54.92	57.42	54.09	55.78	15,829,244	+1.49(+2.74%)
Mar 24, 2020	53.27	54.63	52.85	54.30	5,524,460	+4.09(+8.14%)
Mar 23, 2020	51.00	51.31	49.27	50.21	8,825,691	-0.91(-1.77%)
Mar 20, 2020	53.70	54.29	51.11	51.12	7,016,654	-1.67(-3.17%)
Mar 19, 2020	51.93	53.93	50.96	52.79	9,926,176	+0.33(+0.63%)
Mar 18, 2020	51.85	53.60	50.06	52.46	9,987,219	-3.35(-6.01%)
Mar 17, 2020	53.69	55.86	52.31	55.81	9,284,580	+3.28(+6.25%)
Mar 16, 2020	49.72	55.77	49.72	52.53	7,540,313	-6.64(-11.22%)
Mar 13, 2020	58.49	59.93	55.31	59.17	10,909,530	+3.96(+7.16%)
Mar 12, 2020	56.66	58.22	54.99	55.21	11,212,048	-6.02(-9.83%)
Mar 11, 2020	62.77	62.96	60.66	61.23	7,617,562	-3.34(-5.17%)
Mar 10, 2020	63.96	64.56	61.75	64.56	6,654,973	+2.84(+4.60%)
Mar 09, 2020	62.19	63.67	61.51	61.73	16,806,722	-5.03(-7.53%)
Mar 06, 2020	66.08	67.10	65.68	66.76	4,962,339	-1.21(-1.78%)
Mar 05, 2020	68.38	69.12	67.58	67.97	3,473,396	-2.14(-3.06%)
Mar 04, 2020	68.87	70.11	68.37	70.11	4,203,804	+2.76(+4.10%)
Mar 03, 2020	69.18	70.17	67.15	67.35	7,556,287	-1.65(-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.