Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.50	70.74	69.09	69.73	1,715,616	-0.80(-1.14%)
May 28, 2020	74.20	74.20	70.39	70.53	1,203,210	-2.63(-3.59%)
May 27, 2020	72.77	74.45	70.74	73.16	1,687,476	+3.32(+4.75%)
May 26, 2020	68.20	71.24	67.41	69.84	2,176,276	+4.64(+7.12%)
May 22, 2020	65.49	65.49	64.35	65.20	1,213,882	+0.07(+0.11%)
May 21, 2020	65.36	66.11	64.97	65.13	1,228,730	-0.85(-1.28%)
May 20, 2020	65.40	66.44	64.84	65.98	1,194,002	+1.23(+1.89%)
May 19, 2020	66.56	67.00	64.71	64.75	980,610	-2.27(-3.38%)
May 18, 2020	65.24	67.42	64.52	67.02	1,276,750	+4.24(+6.76%)
May 15, 2020	62.69	63.51	62.09	62.78	1,008,452	-1.00(-1.56%)
May 14, 2020	60.90	63.84	59.51	63.77	1,342,052	+1.77(+2.86%)
May 13, 2020	63.29	63.75	61.15	62.00	1,376,463	-2.29(-3.57%)
May 12, 2020	66.81	67.28	64.26	64.29	1,337,829	-1.69(-2.57%)
May 11, 2020	66.09	66.44	65.49	65.99	1,127,269	-1.08(-1.61%)
May 08, 2020	66.68	67.19	65.68	67.06	1,441,181	+1.81(+2.77%)
May 07, 2020	65.15	67.04	64.56	65.25	1,188,433	+1.65(+2.59%)
May 06, 2020	65.11	65.25	62.92	63.60	998,674	-0.88(-1.37%)
May 05, 2020	66.97	66.99	64.46	64.49	1,140,192	-1.67(-2.52%)
May 04, 2020	65.89	66.71	64.66	66.16	1,170,579	-0.45(-0.68%)
May 01, 2020	67.90	68.82	65.61	66.61	1,450,812	-3.26(-4.66%)
Apr 30, 2020	70.97	71.26	69.38	69.86	1,234,967	-2.54(-3.51%)
Apr 29, 2020	72.65	73.29	71.93	72.40	1,185,600	+1.69(+2.38%)
Apr 28, 2020	72.22	73.07	70.65	70.72	1,050,464	+0.19(+0.28%)
Apr 27, 2020	68.80	71.01	68.71	70.52	1,222,675	+2.22(+3.26%)
Apr 24, 2020	68.11	68.78	66.83	68.30	1,129,920	+1.57(+2.35%)
Apr 23, 2020	67.58	68.46	66.26	66.73	1,008,123	-0.49(-0.74%)
Apr 22, 2020	67.43	68.03	66.00	67.22	1,176,349	+1.54(+2.34%)
Apr 21, 2020	69.06	69.43	63.31	65.69	3,551,346	-4.32(-6.18%)
Apr 20, 2020	69.62	71.40	69.00	70.01	2,675,936	-0.59(-0.84%)
Apr 17, 2020	71.45	72.79	69.76	70.60	3,947,583	+1.80(+2.62%)
Apr 16, 2020	69.74	71.25	68.12	68.80	1,951,412	-0.82(-1.18%)
Apr 15, 2020	70.96	71.38	69.01	69.62	1,776,529	-3.97(-5.40%)
Apr 14, 2020	75.79	75.90	72.77	73.59	1,446,979	-0.14(-0.19%)
Apr 13, 2020	74.46	74.84	72.31	73.74	1,287,733	-1.18(-1.58%)
Apr 09, 2020	74.91	76.32	73.68	74.92	2,433,884	+1.33(+1.81%)
Apr 08, 2020	73.74	74.75	71.46	73.59	1,974,396	+0.69(+0.94%)
Apr 07, 2020	75.05	76.02	72.64	72.90	2,457,677	+1.09(+1.51%)
Apr 06, 2020	70.21	72.70	68.88	71.81	2,536,569	+3.83(+5.63%)
Apr 03, 2020	67.06	68.81	65.81	67.98	1,722,415	+0.10(+0.14%)
Apr 02, 2020	63.11	68.40	63.11	67.89	2,134,671	+3.46(+5.37%)
Apr 01, 2020	65.23	65.23	62.33	64.43	1,878,511	-2.17(-3.26%)
Mar 31, 2020	65.88	67.86	65.28	66.60	1,796,556	-0.29(-0.44%)
Mar 30, 2020	65.22	67.23	63.60	66.89	1,649,208	+1.60(+2.45%)
Mar 27, 2020	64.17	66.59	63.38	65.29	1,792,553	-1.21(-1.82%)
Mar 26, 2020	64.93	66.98	64.04	66.50	1,796,810	+2.20(+3.42%)
Mar 25, 2020	62.16	66.88	59.71	64.30	2,071,192	+2.65(+4.29%)
Mar 24, 2020	58.39	62.00	58.37	61.65	2,193,905	+5.96(+10.70%)
Mar 23, 2020	57.52	57.62	53.54	55.70	2,619,827	-1.28(-2.25%)
Mar 20, 2020	59.62	61.23	56.48	56.98	2,745,258	-2.52(-4.23%)
Mar 19, 2020	57.48	63.55	55.48	59.49	2,930,941	+1.09(+1.86%)
Mar 18, 2020	56.86	61.61	55.85	58.41	3,347,257	-2.09(-3.46%)
Mar 17, 2020	56.80	60.67	54.29	60.50	4,042,644	+5.59(+10.17%)
Mar 16, 2020	56.56	62.40	54.49	54.91	3,269,232	-12.21(-18.19%)
Mar 13, 2020	59.71	67.38	58.55	67.12	4,004,238	+11.48(+20.64%)
Mar 12, 2020	57.46	61.25	55.62	55.64	3,952,319	-6.82(-10.92%)
Mar 11, 2020	62.83	64.34	61.11	62.46	2,835,353	-2.53(-3.89%)
Mar 10, 2020	64.94	65.95	61.92	64.98	2,966,189	+3.08(+4.98%)
Mar 09, 2020	62.00	63.81	60.48	61.90	3,748,663	-5.95(-8.77%)
Mar 06, 2020	68.50	69.47	66.71	67.85	2,987,197	-2.84(-4.02%)
Mar 05, 2020	71.04	71.52	69.73	70.69	3,020,601	-3.64(-4.89%)
Mar 04, 2020	74.05	74.96	71.60	74.32	2,103,110	+1.41(+1.93%)
Mar 03, 2020	77.07	78.27	71.44	72.92	3,265,611	-4.41(-5.71%)

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.