Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	69.47	70.72	69.06	69.70	1,716,265	-0.80(-1.14%)
May 28, 2020	74.18	74.18	70.36	70.51	1,203,665	-2.63(-3.59%)
May 27, 2020	72.74	74.42	70.71	73.13	1,688,114	+3.32(+4.75%)
May 26, 2020	68.18	71.21	67.38	69.82	2,177,099	+4.64(+7.12%)
May 22, 2020	65.47	65.47	64.32	65.18	1,214,341	+0.07(+0.11%)
May 21, 2020	65.34	66.09	64.95	65.11	1,229,195	-0.85(-1.28%)
May 20, 2020	65.37	66.41	64.82	65.95	1,194,454	+1.23(+1.89%)
May 19, 2020	66.54	66.98	64.68	64.73	980,981	-2.27(-3.38%)
May 18, 2020	65.21	67.39	64.50	66.99	1,277,232	+4.24(+6.76%)
May 15, 2020	62.66	63.48	62.06	62.75	1,008,834	-1.00(-1.56%)
May 14, 2020	60.87	63.82	59.49	63.75	1,342,559	+1.77(+2.86%)
May 13, 2020	63.26	63.72	61.13	61.98	1,376,983	-2.29(-3.57%)
May 12, 2020	66.78	67.25	64.23	64.27	1,338,335	-1.69(-2.57%)
May 11, 2020	66.07	66.41	65.47	65.96	1,127,695	-1.08(-1.61%)
May 08, 2020	66.65	67.16	65.65	67.04	1,441,726	+1.81(+2.77%)
May 07, 2020	65.12	67.01	64.53	65.23	1,188,882	+1.65(+2.59%)
May 06, 2020	65.08	65.22	62.89	63.58	999,051	-0.88(-1.37%)
May 05, 2020	66.94	66.97	64.44	64.46	1,140,623	-1.67(-2.52%)
May 04, 2020	65.87	66.69	64.64	66.13	1,171,021	-0.45(-0.68%)
May 01, 2020	67.88	68.79	65.58	66.58	1,451,361	-3.26(-4.66%)
Apr 30, 2020	70.94	71.23	69.35	69.84	1,235,434	-2.54(-3.51%)
Apr 29, 2020	72.62	73.26	71.90	72.38	1,186,048	+1.69(+2.38%)
Apr 28, 2020	72.19	73.04	70.62	70.69	1,050,861	+0.19(+0.28%)
Apr 27, 2020	68.78	70.98	68.69	70.50	1,223,137	+2.22(+3.26%)
Apr 24, 2020	68.09	68.75	66.81	68.27	1,130,347	+1.57(+2.35%)
Apr 23, 2020	67.56	68.43	66.24	66.70	1,008,504	-0.49(-0.74%)
Apr 22, 2020	67.40	68.01	65.97	67.20	1,176,793	+1.54(+2.34%)
Apr 21, 2020	69.03	69.40	63.29	65.66	3,552,688	-4.32(-6.18%)
Apr 20, 2020	69.60	71.37	68.97	69.99	2,676,948	-0.59(-0.84%)
Apr 17, 2020	71.42	72.76	69.74	70.58	3,949,075	+1.80(+2.62%)
Apr 16, 2020	69.71	71.22	68.10	68.78	1,952,149	-0.82(-1.18%)
Apr 15, 2020	70.93	71.35	68.99	69.60	1,777,200	-3.97(-5.40%)
Apr 14, 2020	75.76	75.87	72.74	73.57	1,447,526	-0.14(-0.19%)
Apr 13, 2020	74.43	74.81	72.28	73.71	1,288,220	-1.18(-1.58%)
Apr 09, 2020	74.88	76.29	73.66	74.89	2,434,804	+1.33(+1.81%)
Apr 08, 2020	73.71	74.72	71.43	73.56	1,975,143	+0.69(+0.94%)
Apr 07, 2020	75.02	75.99	72.61	72.87	2,458,606	+1.09(+1.51%)
Apr 06, 2020	70.18	72.68	68.85	71.79	2,537,528	+3.83(+5.63%)
Apr 03, 2020	67.03	68.79	65.79	67.96	1,723,066	+0.10(+0.14%)
Apr 02, 2020	63.09	68.37	63.09	67.86	2,135,478	+3.46(+5.37%)
Apr 01, 2020	65.20	65.20	62.30	64.40	1,879,221	-2.17(-3.26%)
Mar 31, 2020	65.86	67.83	65.25	66.57	1,797,235	-0.29(-0.44%)
Mar 30, 2020	65.20	67.21	63.58	66.86	1,649,831	+1.60(+2.45%)
Mar 27, 2020	64.15	66.56	63.36	65.27	1,793,231	-1.21(-1.82%)
Mar 26, 2020	64.90	66.96	64.01	66.47	1,797,489	+2.20(+3.42%)
Mar 25, 2020	62.13	66.85	59.69	64.28	2,071,975	+2.65(+4.29%)
Mar 24, 2020	58.37	61.98	58.35	61.63	2,194,734	+5.95(+10.70%)
Mar 23, 2020	57.49	57.60	53.52	55.68	2,620,817	-1.28(-2.25%)
Mar 20, 2020	59.60	61.21	56.46	56.96	2,746,296	-2.51(-4.23%)
Mar 19, 2020	57.46	63.53	55.46	59.47	2,932,049	+1.09(+1.86%)
Mar 18, 2020	56.84	61.59	55.83	58.38	3,348,522	-2.09(-3.46%)
Mar 17, 2020	56.78	60.64	54.26	60.48	4,044,172	+5.58(+10.17%)
Mar 16, 2020	56.54	62.37	54.47	54.89	3,270,468	-12.20(-18.19%)
Mar 13, 2020	59.69	67.36	58.53	67.09	4,005,751	+11.48(+20.64%)
Mar 12, 2020	57.44	61.23	55.60	55.61	3,953,813	-6.82(-10.92%)
Mar 11, 2020	62.81	64.31	61.09	62.43	2,836,425	-2.52(-3.89%)
Mar 10, 2020	64.91	65.93	61.89	64.96	2,967,310	+3.08(+4.98%)
Mar 09, 2020	61.98	63.79	60.46	61.87	3,750,080	-5.95(-8.77%)
Mar 06, 2020	68.48	69.45	66.69	67.82	2,988,326	-2.84(-4.02%)
Mar 05, 2020	71.01	71.49	69.71	70.66	3,021,743	-3.63(-4.89%)
Mar 04, 2020	74.02	74.93	71.57	74.30	2,103,905	+1.41(+1.93%)
Mar 03, 2020	77.04	78.25	71.41	72.89	3,266,845	-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.