Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.75	64.40	62.74	64.12	3,731,449	+0.18(+0.28%)
May 28, 2020	63.65	64.76	63.22	63.94	3,379,802	+0.90(+1.44%)
May 27, 2020	62.08	63.06	61.35	63.04	2,500,204	+1.53(+2.50%)
May 26, 2020	61.45	61.76	60.67	61.50	3,478,666	+1.55(+2.59%)
May 22, 2020	59.62	60.09	59.20	59.95	1,564,005	+0.16(+0.27%)
May 21, 2020	59.79	60.17	59.23	59.79	2,228,768	-0.36(-0.60%)
May 20, 2020	59.10	60.24	58.54	60.15	2,433,157	+1.96(+3.37%)
May 19, 2020	58.46	60.62	57.90	58.19	3,956,664	-0.65(-1.10%)
May 18, 2020	57.92	59.10	57.64	58.84	3,673,910	+2.57(+4.57%)
May 15, 2020	53.54	56.30	53.23	56.27	5,127,713	+0.27(+0.48%)
May 14, 2020	54.18	56.04	53.36	56.00	3,436,750	+1.11(+2.02%)
May 13, 2020	56.16	56.53	53.87	54.89	3,650,241	-1.34(-2.39%)
May 12, 2020	58.34	58.74	56.11	56.24	2,650,793	-2.00(-3.44%)
May 11, 2020	58.25	58.67	57.71	58.24	2,545,718	-0.70(-1.19%)
May 08, 2020	60.30	60.43	58.76	58.94	2,483,485	-0.84(-1.41%)
May 07, 2020	59.84	60.10	59.31	59.78	2,413,906	+0.83(+1.42%)
May 06, 2020	59.99	60.09	58.80	58.95	1,764,188	-0.49(-0.83%)
May 05, 2020	59.74	60.46	59.29	59.44	1,669,861	+0.60(+1.01%)
May 04, 2020	57.91	59.11	57.24	58.84	1,940,858	+0.35(+0.60%)
May 01, 2020	58.97	59.46	57.92	58.49	2,462,535	-1.69(-2.80%)
Apr 30, 2020	61.15	61.21	59.28	60.18	2,805,441	-1.18(-1.92%)
Apr 29, 2020	61.72	62.23	59.86	61.36	2,618,924	+1.05(+1.75%)
Apr 28, 2020	61.13	62.09	60.14	60.30	2,386,834	+0.09(+0.15%)
Apr 27, 2020	60.34	60.59	59.70	60.22	2,106,073	+0.41(+0.69%)
Apr 24, 2020	59.40	60.32	58.62	59.80	3,452,992	+1.04(+1.76%)
Apr 23, 2020	59.05	59.89	58.46	58.77	2,820,270	+0.08(+0.13%)
Apr 22, 2020	57.56	59.46	57.34	58.69	2,726,014	+2.46(+4.37%)
Apr 21, 2020	57.06	57.57	56.01	56.23	3,161,812	-2.14(-3.67%)
Apr 20, 2020	58.06	59.43	57.83	58.37	2,701,191	-0.91(-1.54%)
Apr 17, 2020	57.95	59.33	57.70	59.28	3,147,737	+3.28(+5.85%)
Apr 16, 2020	57.10	57.28	55.60	56.01	2,397,209	-0.98(-1.73%)
Apr 15, 2020	56.90	57.21	56.16	56.99	2,693,987	-1.10(-1.89%)
Apr 14, 2020	57.38	58.19	56.54	58.09	3,680,985	+1.75(+3.10%)
Apr 13, 2020	57.58	57.74	55.76	56.34	2,260,190	-2.10(-3.59%)
Apr 09, 2020	58.17	59.45	57.74	58.44	3,276,056	+1.30(+2.27%)
Apr 08, 2020	57.38	58.33	56.16	57.14	3,611,425	+0.21(+0.37%)
Apr 07, 2020	59.97	60.42	56.77	56.93	4,709,632	-0.41(-0.72%)
Apr 06, 2020	55.07	57.73	54.61	57.34	3,957,174	+5.04(+9.64%)
Apr 03, 2020	53.50	54.02	51.69	52.30	7,051,155	-1.30(-2.42%)
Apr 02, 2020	52.63	54.13	52.51	53.60	4,231,202	+0.37(+0.70%)
Apr 01, 2020	52.19	54.59	51.92	53.23	6,207,051	-2.03(-3.68%)
Mar 31, 2020	56.12	56.96	53.94	55.26	6,113,739	-1.32(-2.33%)
Mar 30, 2020	53.29	57.04	52.94	56.58	4,275,175	+3.73(+7.06%)
Mar 27, 2020	54.94	56.20	52.42	52.85	4,684,488	-4.82(-8.36%)
Mar 26, 2020	52.85	58.09	52.71	57.67	3,923,259	+4.90(+9.29%)
Mar 25, 2020	51.82	57.68	47.73	52.77	6,730,050	+0.46(+0.87%)
Mar 24, 2020	46.36	54.34	46.34	52.31	5,607,355	+8.05(+18.20%)
Mar 23, 2020	45.40	46.11	42.60	44.26	5,882,593	-1.39(-3.04%)
Mar 20, 2020	51.19	51.32	45.12	45.64	6,548,127	-5.32(-10.44%)
Mar 19, 2020	54.59	54.89	47.84	50.97	6,367,480	-4.63(-8.33%)
Mar 18, 2020	49.12	56.10	42.04	55.60	6,323,419	+2.20(+4.13%)
Mar 17, 2020	51.35	53.81	47.85	53.39	8,268,900	+2.78(+5.50%)
Mar 16, 2020	55.87	56.59	50.61	50.61	6,336,523	-12.24(-19.48%)
Mar 13, 2020	61.24	62.85	57.18	62.85	5,637,144	+4.48(+7.67%)
Mar 12, 2020	61.17	62.87	56.75	58.37	6,538,669	-7.22(-11.01%)
Mar 11, 2020	65.12	66.73	64.16	65.59	5,194,988	-1.78(-2.65%)
Mar 10, 2020	65.62	67.38	63.58	67.37	3,073,415	+3.73(+5.87%)
Mar 09, 2020	63.55	65.99	61.06	63.64	3,736,807	-4.43(-6.50%)
Mar 06, 2020	67.14	68.44	66.06	68.07	2,951,217	-1.60(-2.29%)
Mar 05, 2020	70.53	70.98	68.96	69.67	2,688,026	-2.69(-3.71%)
Mar 04, 2020	70.74	72.56	70.00	72.35	2,178,259	+2.92(+4.20%)
Mar 03, 2020	71.38	72.72	69.01	69.44	3,351,476	-2.65(-3.68%)

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.