Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.45	66.89	65.86	66.76	7,997,301	+0.16(+0.24%)
May 28, 2020	66.88	67.36	66.45	66.60	4,548,545	+0.06(+0.08%)
May 27, 2020	66.31	66.55	65.33	66.55	6,784,751	+0.82(+1.25%)
May 26, 2020	66.11	66.20	65.60	65.72	6,587,474	+1.21(+1.88%)
May 22, 2020	64.33	64.51	64.04	64.51	4,390,261	-0.07(-0.11%)
May 21, 2020	64.97	65.21	64.33	64.59	7,453,991	-0.57(-0.88%)
May 20, 2020	65.00	65.41	64.92	65.16	5,955,665	+1.07(+1.67%)
May 19, 2020	64.52	64.86	64.05	64.09	3,425,405	-0.66(-1.01%)
May 18, 2020	64.07	65.01	64.07	64.74	3,064,583	+2.13(+3.40%)
May 15, 2020	62.02	62.62	61.85	62.62	2,831,174	+0.06(+0.09%)
May 14, 2020	61.35	62.56	60.80	62.56	4,161,663	+0.39(+0.62%)
May 13, 2020	63.11	63.27	61.72	62.17	14,702,034	-0.83(-1.32%)
May 12, 2020	64.36	64.43	63.01	63.01	4,180,708	-1.08(-1.69%)
May 11, 2020	63.56	64.31	63.51	64.09	10,176,520	+0.06(+0.10%)
May 08, 2020	63.73	64.10	63.53	64.02	3,819,613	+1.04(+1.66%)
May 07, 2020	62.94	63.34	62.81	62.98	3,491,273	+0.82(+1.32%)
May 06, 2020	63.01	63.02	62.16	62.16	2,832,195	-0.33(-0.53%)
May 05, 2020	62.69	63.11	62.43	62.49	2,768,078	+0.43(+0.70%)
May 04, 2020	61.53	62.14	61.23	62.05	2,182,174	+0.20(+0.33%)
May 01, 2020	62.45	62.55	61.63	61.85	3,751,135	-1.67(-2.63%)
Apr 30, 2020	64.02	64.08	63.20	63.52	22,555,798	-1.00(-1.55%)
Apr 29, 2020	64.06	64.77	63.89	64.52	5,878,503	+1.66(+2.65%)
Apr 28, 2020	63.76	63.87	62.76	62.86	3,217,557	+0.01(+0.01%)
Apr 27, 2020	62.41	63.00	62.27	62.85	11,746,803	+1.01(+1.63%)
Apr 24, 2020	61.58	61.99	61.04	61.84	4,402,702	+0.63(+1.03%)
Apr 23, 2020	61.55	62.28	61.11	61.21	4,022,774	-0.06(-0.11%)
Apr 22, 2020	61.08	61.52	60.87	61.28	4,667,077	+1.41(+2.35%)
Apr 21, 2020	60.64	60.94	59.78	59.87	6,499,087	-1.89(-3.07%)
Apr 20, 2020	61.76	62.63	61.63	61.77	5,413,650	-0.92(-1.46%)
Apr 17, 2020	62.48	62.75	61.84	62.68	6,116,054	+1.66(+2.73%)
Apr 16, 2020	61.06	61.22	60.39	61.02	3,181,408	+0.26(+0.43%)
Apr 15, 2020	60.77	61.18	60.43	60.76	5,004,446	-1.55(-2.49%)
Apr 14, 2020	61.86	62.52	61.74	62.31	3,431,973	+1.56(+2.57%)
Apr 13, 2020	61.00	61.17	60.01	60.75	5,983,212	-0.49(-0.80%)
Apr 09, 2020	61.17	61.87	60.75	61.24	6,198,162	+0.88(+1.45%)
Apr 08, 2020	59.48	60.58	58.92	60.36	6,533,238	+1.42(+2.42%)
Apr 07, 2020	60.90	61.00	58.93	58.94	4,269,146	+0.06(+0.11%)
Apr 06, 2020	57.42	59.14	57.28	58.87	4,952,174	+3.42(+6.17%)
Apr 03, 2020	56.01	56.36	54.87	55.45	3,440,334	-0.84(-1.49%)
Apr 02, 2020	55.08	56.58	54.99	56.30	4,394,106	+1.11(+2.01%)
Apr 01, 2020	55.57	56.31	54.82	55.19	4,389,553	-2.65(-4.59%)
Mar 31, 2020	57.88	58.60	57.21	57.84	10,437,507	-0.43(-0.75%)
Mar 30, 2020	57.13	58.34	56.66	58.27	6,586,941	+1.26(+2.20%)
Mar 27, 2020	56.56	58.11	56.24	57.02	6,099,070	-1.72(-2.93%)
Mar 26, 2020	56.38	58.94	56.29	58.74	14,309,536	+2.94(+5.27%)
Mar 25, 2020	54.93	57.43	54.10	55.80	15,826,063	+1.49(+2.74%)
Mar 24, 2020	53.28	54.64	52.86	54.31	5,523,350	+4.09(+8.14%)
Mar 23, 2020	51.01	51.32	49.28	50.22	8,823,918	-0.91(-1.77%)
Mar 20, 2020	53.71	54.30	51.12	51.13	7,015,244	-1.67(-3.17%)
Mar 19, 2020	51.94	53.94	50.97	52.80	9,924,182	+0.33(+0.63%)
Mar 18, 2020	51.86	53.61	50.07	52.47	9,985,212	-3.36(-6.01%)
Mar 17, 2020	53.70	55.87	52.32	55.82	9,282,714	+3.28(+6.25%)
Mar 16, 2020	49.73	55.78	49.73	52.54	7,538,798	-6.64(-11.22%)
Mar 13, 2020	58.50	59.94	55.32	59.18	10,907,338	+3.96(+7.16%)
Mar 12, 2020	56.67	58.24	55.00	55.22	11,209,795	-6.02(-9.83%)
Mar 11, 2020	62.78	62.97	60.67	61.24	7,616,032	-3.34(-5.17%)
Mar 10, 2020	63.98	64.58	61.76	64.58	6,653,636	+2.84(+4.60%)
Mar 09, 2020	62.20	63.69	61.52	61.74	16,803,346	-5.03(-7.53%)
Mar 06, 2020	66.09	67.11	65.70	66.77	4,961,342	-1.21(-1.78%)
Mar 05, 2020	68.40	69.13	67.59	67.98	3,472,698	-2.14(-3.06%)
Mar 04, 2020	68.89	70.12	68.39	70.12	4,202,960	+2.76(+4.10%)
Mar 03, 2020	69.19	70.19	67.17	67.36	7,554,769	-1.65(-2.38%)

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.