Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.17	70.97	68.27	70.44	1,903,964	+0.76(+1.09%)
May 28, 2020	68.52	70.15	68.44	69.69	1,120,463	+1.26(+1.84%)
May 27, 2020	67.94	68.66	66.47	68.43	1,141,429	+0.42(+0.61%)
May 26, 2020	70.33	70.33	67.91	68.01	1,082,222	-0.51(-0.75%)
May 22, 2020	66.45	68.58	66.15	68.52	870,829	+2.04(+3.06%)
May 21, 2020	66.34	66.88	65.65	66.48	1,540,248	+0.48(+0.73%)
May 20, 2020	66.96	66.96	65.25	66.00	1,331,166	-0.04(-0.06%)
May 19, 2020	66.10	66.67	65.43	66.04	1,429,538	-0.06(-0.09%)
May 18, 2020	67.18	69.17	65.33	66.10	1,689,874	+0.38(+0.58%)
May 15, 2020	66.07	66.72	65.16	65.72	1,674,754	-0.45(-0.69%)
May 14, 2020	66.28	66.73	64.97	66.17	1,227,638	-0.84(-1.26%)
May 13, 2020	66.40	68.31	66.33	67.01	1,637,979	-1.01(-1.49%)
May 12, 2020	70.74	70.74	67.94	68.03	1,623,458	-2.21(-3.14%)
May 11, 2020	68.87	70.79	68.87	70.24	1,882,878	+0.56(+0.80%)
May 08, 2020	68.99	70.13	68.90	69.68	1,733,745	+0.80(+1.16%)
May 07, 2020	69.73	69.95	68.33	68.88	1,530,144	-0.51(-0.74%)
May 06, 2020	68.44	70.34	67.08	69.39	990,370	+1.97(+2.92%)
May 05, 2020	67.71	68.61	67.03	67.42	1,609,262	+0.33(+0.49%)
May 04, 2020	67.60	67.91	66.33	67.09	766,184	+1.04(+1.58%)
May 01, 2020	64.75	67.15	64.44	66.05	1,130,327	-0.43(-0.64%)
Apr 30, 2020	67.03	69.46	64.65	66.47	2,061,038	-1.41(-2.08%)
Apr 29, 2020	71.04	71.98	67.40	67.89	2,846,795	-2.80(-3.97%)
Apr 28, 2020	71.69	72.42	70.29	70.69	1,264,057	-0.10(-0.15%)
Apr 27, 2020	70.20	70.98	69.42	70.80	1,360,499	+1.86(+2.69%)
Apr 24, 2020	67.91	69.15	67.42	68.94	1,427,709	+1.43(+2.12%)
Apr 23, 2020	66.33	68.05	66.33	67.51	1,252,991	+1.20(+1.81%)
Apr 22, 2020	65.77	66.85	64.72	66.30	958,265	+1.68(+2.60%)
Apr 21, 2020	64.38	65.10	63.24	64.63	825,899	-0.63(-0.97%)
Apr 20, 2020	64.69	65.87	64.47	65.26	1,399,510	-0.08(-0.12%)
Apr 17, 2020	64.44	65.64	62.67	65.34	1,320,596	+1.31(+2.04%)
Apr 16, 2020	61.24	64.44	61.24	64.03	2,330,004	+2.81(+4.60%)
Apr 15, 2020	59.58	61.65	59.35	61.22	1,367,054	+0.02(+0.03%)
Apr 14, 2020	61.73	62.69	60.69	61.20	1,486,346	+1.26(+2.10%)
Apr 13, 2020	63.28	63.30	59.81	59.94	997,572	-3.88(-6.07%)
Apr 09, 2020	61.59	64.66	60.71	63.81	2,064,685	+3.34(+5.52%)
Apr 08, 2020	59.64	61.01	58.50	60.48	1,828,551	+2.04(+3.49%)
Apr 07, 2020	61.05	61.58	58.44	58.44	1,265,154	-0.60(-1.01%)
Apr 06, 2020	60.43	62.42	57.88	59.04	1,265,451	+0.43(+0.73%)
Apr 03, 2020	58.17	59.15	57.41	58.61	1,021,842	+0.02(+0.03%)
Apr 02, 2020	57.12	59.00	56.53	58.59	1,760,728	+0.40(+0.68%)
Apr 01, 2020	56.55	58.45	54.56	58.19	2,232,223	-0.32(-0.55%)
Mar 31, 2020	57.67	59.45	56.39	58.51	1,906,051	+0.29(+0.50%)
Mar 30, 2020	55.15	58.69	54.74	58.22	1,482,181	+3.41(+6.22%)
Mar 27, 2020	50.37	55.87	50.37	54.81	2,654,807	+1.66(+3.12%)
Mar 26, 2020	48.94	53.76	48.06	53.15	1,271,538	+5.31(+11.09%)
Mar 25, 2020	46.92	51.84	46.28	47.84	2,142,446	+0.83(+1.76%)
Mar 24, 2020	44.95	47.38	44.10	47.02	1,221,438	+4.21(+9.84%)
Mar 23, 2020	43.16	44.74	41.02	42.81	1,933,227	+0.52(+1.22%)
Mar 20, 2020	45.94	46.53	41.39	42.29	2,025,557	-2.89(-6.40%)
Mar 19, 2020	44.07	45.98	41.44	45.18	1,311,834	+0.90(+2.03%)
Mar 18, 2020	46.87	48.63	42.05	44.28	1,933,425	-5.69(-11.38%)
Mar 17, 2020	46.29	50.27	44.20	49.97	1,876,717	+4.46(+9.79%)
Mar 16, 2020	49.13	49.52	45.12	45.51	1,771,594	-8.40(-15.58%)
Mar 13, 2020	49.03	54.07	48.80	53.91	3,089,704	+7.23(+15.50%)
Mar 12, 2020	49.09	49.74	45.15	46.67	2,581,566	-5.74(-10.96%)
Mar 11, 2020	53.56	54.46	51.43	52.41	1,504,706	-2.67(-4.85%)
Mar 10, 2020	54.42	55.40	51.81	55.09	2,610,079	+1.97(+3.71%)
Mar 09, 2020	54.22	54.42	52.13	53.12	2,561,486	-4.16(-7.26%)
Mar 06, 2020	56.00	57.52	55.02	57.27	2,142,469	-0.34(-0.59%)
Mar 05, 2020	59.20	59.74	55.93	57.61	2,369,658	-2.97(-4.89%)
Mar 04, 2020	59.76	60.92	59.64	60.58	2,001,555	+1.56(+2.64%)
Mar 03, 2020	59.49	61.27	57.42	59.02	2,969,648	-0.34(-0.57%)

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.