Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	78.78	79.48	77.63	78.55	3,961,571	-1.30(-1.62%)
May 28, 2020	83.18	83.73	79.67	79.85	3,401,058	-2.51(-3.04%)
May 27, 2020	83.34	83.71	79.99	82.36	5,216,652	+1.45(+1.79%)
May 26, 2020	84.32	84.76	80.65	80.91	3,917,192	+3.27(+4.21%)
May 22, 2020	77.26	78.03	75.96	77.64	2,849,972	+0.72(+0.94%)
May 21, 2020	76.41	78.11	75.11	76.92	4,839,490	-0.06(-0.08%)
May 20, 2020	76.13	77.57	75.22	76.98	3,556,034	+2.41(+3.23%)
May 19, 2020	72.34	76.35	71.15	74.57	3,992,821	+2.20(+3.04%)
May 18, 2020	71.48	73.96	71.39	72.37	6,486,361	+4.49(+6.61%)
May 15, 2020	66.64	68.17	65.88	67.89	2,353,337	+0.37(+0.54%)
May 14, 2020	62.76	67.56	61.87	67.52	6,092,885	+3.29(+5.12%)
May 13, 2020	66.36	66.56	63.45	64.23	4,991,983	-2.13(-3.21%)
May 12, 2020	68.28	68.68	65.93	66.36	3,204,327	-1.29(-1.90%)
May 11, 2020	70.43	70.58	67.61	67.65	5,585,298	-3.85(-5.39%)
May 08, 2020	72.09	73.32	71.04	71.50	8,571,322	+0.29(+0.40%)
May 07, 2020	71.28	72.76	70.61	71.21	4,784,156	+1.10(+1.57%)
May 06, 2020	71.80	72.16	69.95	70.12	3,874,537	-0.94(-1.32%)
May 05, 2020	72.07	72.98	70.73	71.06	3,096,397	+0.33(+0.46%)
May 04, 2020	69.33	71.89	68.42	70.73	4,336,339	-0.61(-0.86%)
May 01, 2020	72.41	73.05	70.74	71.34	3,728,953	-3.65(-4.86%)
Apr 30, 2020	77.05	77.64	74.07	74.99	4,424,660	-3.54(-4.50%)
Apr 29, 2020	76.29	80.96	76.29	78.52	6,232,124	+3.50(+4.66%)
Apr 28, 2020	76.27	77.06	73.67	75.03	3,032,022	+0.55(+0.74%)
Apr 27, 2020	72.45	75.27	72.06	74.47	2,582,782	+3.78(+5.35%)
Apr 24, 2020	71.77	71.91	69.38	70.69	1,972,809	-0.56(-0.79%)
Apr 23, 2020	70.91	73.09	70.03	71.25	2,267,734	+1.14(+1.62%)
Apr 22, 2020	71.82	72.90	68.93	70.12	2,734,962	-0.55(-0.78%)
Apr 21, 2020	69.66	71.79	69.43	70.67	3,169,274	-0.92(-1.29%)
Apr 20, 2020	72.80	74.82	70.77	71.59	4,861,381	-3.31(-4.42%)
Apr 17, 2020	73.96	75.13	72.04	74.90	5,000,476	+5.42(+7.80%)
Apr 16, 2020	69.14	70.03	67.12	69.48	4,812,758	+0.28(+0.40%)
Apr 15, 2020	65.41	70.60	64.98	69.20	5,858,595	-0.14(-0.20%)
Apr 14, 2020	67.60	70.62	67.60	69.34	4,619,229	+3.34(+5.06%)
Apr 13, 2020	67.88	68.24	63.71	66.00	4,059,401	-1.79(-2.64%)
Apr 09, 2020	69.55	72.51	67.46	67.80	7,609,956	-1.62(-2.34%)
Apr 08, 2020	66.67	69.52	65.70	69.42	8,591,368	+4.22(+6.47%)
Apr 07, 2020	69.51	72.78	64.69	65.20	7,978,213	+2.01(+3.18%)
Apr 06, 2020	60.29	63.72	59.54	63.19	9,214,560	+7.79(+14.05%)
Apr 03, 2020	57.45	58.91	53.19	55.41	7,302,525	-1.90(-3.32%)
Apr 02, 2020	61.74	65.36	56.46	57.31	8,005,816	-5.13(-8.22%)
Apr 01, 2020	64.38	65.77	61.77	62.44	5,798,233	-5.15(-7.62%)
Mar 31, 2020	68.09	71.15	67.24	67.59	5,216,166	-0.44(-0.64%)
Mar 30, 2020	66.15	69.16	63.96	68.03	5,112,943	-0.47(-0.68%)
Mar 27, 2020	68.34	71.02	65.57	68.49	5,839,677	-4.01(-5.53%)
Mar 26, 2020	74.88	78.01	69.57	72.50	7,482,798	+0.94(+1.31%)
Mar 25, 2020	74.59	76.00	66.71	71.56	7,768,252	+2.83(+4.12%)
Mar 24, 2020	67.78	74.95	66.87	68.73	10,051,057	+6.00(+9.57%)
Mar 23, 2020	60.67	67.13	59.48	62.73	11,107,107	+1.71(+2.81%)
Mar 20, 2020	60.71	70.80	55.96	61.01	11,486,819	+3.54(+6.15%)
Mar 19, 2020	54.48	62.22	50.55	57.48	13,211,495	+1.34(+2.38%)
Mar 18, 2020	57.46	57.90	43.88	56.14	18,773,860	-8.07(-12.57%)
Mar 17, 2020	69.90	70.32	61.26	64.21	11,077,432	-4.67(-6.77%)
Mar 16, 2020	68.76	75.17	63.22	68.88	8,730,207	-9.00(-11.56%)
Mar 13, 2020	80.08	81.20	75.91	77.88	8,146,168	+1.89(+2.49%)
Mar 12, 2020	70.73	78.81	70.72	75.99	11,611,621	-4.33(-5.39%)
Mar 11, 2020	87.38	87.38	78.42	80.32	9,927,924	-9.14(-10.22%)
Mar 10, 2020	89.13	90.66	84.86	89.46	5,524,777	+4.10(+4.80%)
Mar 09, 2020	82.60	86.71	82.60	85.36	7,405,685	-4.23(-4.72%)
Mar 06, 2020	87.87	93.31	87.47	89.59	6,512,492	-1.04(-1.15%)
Mar 05, 2020	93.20	94.23	90.42	90.63	9,131,937	-6.82(-7.00%)
Mar 04, 2020	93.80	97.57	91.12	97.45	7,133,218	+5.01(+5.42%)
Mar 03, 2020	95.66	95.87	91.36	92.44	6,495,179	-3.10(-3.24%)

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.