Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.50	66.26	64.95	65.93	1,337,400	-0.06(-0.09%)
May 28, 2020	65.54	66.98	65.42	65.99	790,193	+0.17(+0.26%)
May 27, 2020	61.67	65.82	61.46	65.82	1,078,675	+2.28(+3.59%)
May 26, 2020	66.20	66.20	63.35	63.54	1,582,838	-1.24(-1.91%)
May 22, 2020	65.44	66.10	64.45	64.78	774,300	-0.87(-1.33%)
May 21, 2020	68.02	68.65	65.53	65.65	802,076	-3.04(-4.43%)
May 20, 2020	67.92	68.86	67.67	68.69	751,544	+1.58(+2.35%)
May 19, 2020	67.17	67.95	66.90	67.11	607,002	-0.56(-0.83%)
May 18, 2020	68.65	69.00	66.81	67.67	839,492	+1.35(+2.04%)
May 15, 2020	65.69	67.99	65.51	66.32	2,993,200	+0.76(+1.16%)
May 14, 2020	65.88	65.95	64.18	65.56	923,972	-0.34(-0.52%)
May 13, 2020	66.78	68.25	64.87	65.90	1,069,653	-0.83(-1.24%)
May 12, 2020	67.32	68.57	66.67	66.73	849,504	-0.06(-0.09%)
May 11, 2020	66.45	67.73	65.55	66.79	1,064,143	+0.82(+1.24%)
May 08, 2020	65.75	66.40	65.07	65.97	701,400	+1.32(+2.04%)
May 07, 2020	65.71	65.90	64.51	64.65	906,468	+0.06(+0.09%)
May 06, 2020	63.78	64.94	63.23	64.59	954,267	+1.35(+2.13%)
May 05, 2020	62.51	64.09	62.48	63.24	747,137	+1.21(+1.95%)
May 04, 2020	60.56	62.23	60.28	62.03	619,144	+1.01(+1.66%)
May 01, 2020	61.41	62.89	60.69	61.02	666,400	-1.18(-1.90%)
Apr 30, 2020	62.57	63.20	61.50	62.20	2,287,522	-1.06(-1.68%)
Apr 29, 2020	64.74	64.92	63.12	63.26	1,065,261	-1.09(-1.69%)
Apr 28, 2020	61.65	64.97	61.65	64.35	1,373,479	+3.58(+5.89%)
Apr 27, 2020	61.67	61.92	60.08	60.77	740,002	-0.36(-0.59%)
Apr 24, 2020	61.56	62.09	60.17	61.13	752,200	+0.67(+1.11%)
Apr 23, 2020	60.36	61.21	59.96	60.46	655,286	+0.55(+0.92%)
Apr 22, 2020	60.59	60.92	59.54	59.91	579,454	-0.38(-0.63%)
Apr 21, 2020	60.12	61.19	59.68	60.29	770,020	-1.17(-1.90%)
Apr 20, 2020	63.18	63.23	61.33	61.46	1,018,044	-2.51(-3.92%)
Apr 17, 2020	63.99	64.57	62.82	63.97	1,013,100	+1.46(+2.34%)
Apr 16, 2020	61.62	62.71	60.02	62.51	779,662	+1.71(+2.81%)
Apr 15, 2020	61.42	62.27	60.08	60.80	886,041	-2.03(-3.23%)
Apr 14, 2020	61.27	63.68	61.04	62.83	1,461,627	+3.32(+5.58%)
Apr 13, 2020	62.96	63.11	59.19	59.51	1,048,856	-3.38(-5.37%)
Apr 09, 2020	60.72	64.60	60.72	62.89	1,173,900	+1.67(+2.73%)
Apr 08, 2020	58.48	61.89	58.16	61.22	921,355	+2.57(+4.38%)
Apr 07, 2020	58.35	60.71	57.88	58.65	1,105,186	+1.26(+2.20%)
Apr 06, 2020	56.98	57.99	55.55	57.39	1,085,505	+1.95(+3.52%)
Apr 03, 2020	54.15	55.66	52.91	55.44	884,900	+0.80(+1.46%)
Apr 02, 2020	52.61	55.59	52.27	54.64	1,425,647	+1.17(+2.19%)
Apr 01, 2020	52.68	54.51	51.03	53.47	1,610,105	-2.04(-3.68%)
Mar 31, 2020	55.99	56.79	54.73	55.51	2,850,499	-1.12(-1.98%)
Mar 30, 2020	55.32	57.17	54.03	56.63	1,596,250	+2.13(+3.91%)
Mar 27, 2020	53.01	55.98	52.59	54.50	1,257,400	-0.78(-1.41%)
Mar 26, 2020	52.62	55.75	51.48	55.28	1,607,142	+3.19(+6.12%)
Mar 25, 2020	48.25	53.06	46.80	52.09	1,679,011	+3.12(+6.37%)
Mar 24, 2020	48.05	49.98	45.89	48.97	1,217,885	+2.49(+5.36%)
Mar 23, 2020	48.81	51.14	44.68	46.48	2,040,349	-2.37(-4.85%)
Mar 20, 2020	56.84	57.13	48.00	48.85	2,453,200	-7.66(-13.56%)
Mar 19, 2020	54.44	59.58	53.17	56.51	1,586,644	+1.92(+3.52%)
Mar 18, 2020	55.10	56.72	52.07	54.59	3,258,121	-3.37(-5.81%)
Mar 17, 2020	51.20	58.40	49.03	57.96	2,398,967	+7.44(+14.73%)
Mar 16, 2020	49.91	52.39	47.57	50.52	1,621,187	-2.63(-4.95%)
Mar 13, 2020	52.69	53.85	49.88	53.15	1,467,300	+3.18(+6.36%)
Mar 12, 2020	52.56	53.58	49.60	49.97	2,070,164	-5.76(-10.34%)
Mar 11, 2020	56.52	57.18	54.94	55.73	1,111,877	-2.18(-3.76%)
Mar 10, 2020	59.96	60.31	55.59	57.91	1,734,874	-0.64(-1.09%)
Mar 09, 2020	58.25	60.06	52.91	58.55	2,245,800	-3.70(-5.94%)
Mar 06, 2020	60.60	62.50	59.54	62.25	1,673,900	+0.43(+0.70%)
Mar 05, 2020	62.45	62.89	61.14	61.82	1,295,348	-2.74(-4.24%)
Mar 04, 2020	62.00	64.66	60.42	64.56	1,618,515	+0.75(+1.18%)
Mar 03, 2020	64.59	67.00	63.38	63.81	1,586,266	-0.51(-0.79%)

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.