Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	71.99	72.69	71.26	72.07	4,774,640	-0.17(-0.23%)
May 28, 2020	71.41	72.46	71.27	72.24	4,702,445	+1.78(+2.52%)
May 27, 2020	70.80	70.86	69.59	70.46	4,285,396	+0.77(+1.10%)
May 26, 2020	71.08	71.26	69.59	69.69	4,646,036	-0.35(-0.50%)
May 22, 2020	69.17	70.12	68.92	70.05	3,280,010	+0.75(+1.08%)
May 21, 2020	69.90	70.50	69.02	69.30	3,691,805	-0.82(-1.16%)
May 20, 2020	70.65	70.77	69.97	70.11	3,221,050	+0.02(+0.02%)
May 19, 2020	71.02	71.02	70.06	70.10	3,589,370	-1.37(-1.92%)
May 18, 2020	69.59	71.91	69.50	71.47	8,017,754	+3.14(+4.59%)
May 15, 2020	68.57	68.84	67.48	68.33	6,238,851	-0.93(-1.35%)
May 14, 2020	67.33	69.34	67.09	69.26	4,336,031	+1.14(+1.67%)
May 13, 2020	67.84	68.30	67.07	68.12	4,806,192	+0.01(+0.01%)
May 12, 2020	68.62	69.60	68.12	68.12	4,235,412	+0.18(+0.27%)
May 11, 2020	67.76	68.44	66.83	67.93	4,715,525	-0.10(-0.15%)
May 08, 2020	67.79	68.27	66.97	68.03	3,456,180	+1.22(+1.83%)
May 07, 2020	67.29	67.76	66.59	66.81	4,121,449	+0.20(+0.30%)
May 06, 2020	69.20	69.35	66.59	66.61	4,305,151	-2.55(-3.69%)
May 05, 2020	68.91	69.79	68.89	69.16	3,340,990	+0.42(+0.62%)
May 04, 2020	68.82	69.01	67.62	68.74	3,542,975	-0.01(-0.01%)
May 01, 2020	69.76	69.84	68.29	68.75	3,650,433	-1.68(-2.39%)
Apr 30, 2020	71.54	71.88	70.03	70.43	4,251,476	-1.64(-2.27%)
Apr 29, 2020	73.66	73.83	71.92	72.07	3,603,193	-0.83(-1.14%)
Apr 28, 2020	73.31	74.16	72.65	72.90	3,769,070	+0.73(+1.01%)
Apr 27, 2020	71.78	72.94	71.68	72.17	3,117,062	+0.88(+1.24%)
Apr 24, 2020	71.10	71.68	69.63	71.29	4,476,373	+0.47(+0.67%)
Apr 23, 2020	72.77	73.36	70.63	70.81	3,964,276	-1.69(-2.33%)
Apr 22, 2020	72.17	73.54	71.94	72.50	3,714,274	+1.42(+2.00%)
Apr 21, 2020	70.91	71.92	70.20	71.08	4,426,606	-1.01(-1.40%)
Apr 20, 2020	74.09	74.44	72.03	72.08	3,779,395	-2.87(-3.83%)
Apr 17, 2020	74.31	75.36	72.85	74.95	5,167,801	+2.09(+2.87%)
Apr 16, 2020	73.21	73.70	72.40	72.87	2,806,329	+0.04(+0.06%)
Apr 15, 2020	73.62	74.41	72.46	72.82	4,440,864	-2.40(-3.19%)
Apr 14, 2020	74.32	75.60	73.38	75.22	4,583,335	+2.55(+3.50%)
Apr 13, 2020	74.53	74.90	71.90	72.67	4,567,894	-2.45(-3.27%)
Apr 09, 2020	71.96	77.37	71.81	75.13	7,860,189	+4.00(+5.63%)
Apr 08, 2020	66.97	72.03	66.58	71.13	8,089,466	+4.48(+6.73%)
Apr 07, 2020	69.46	69.62	66.55	66.64	4,229,917	-0.95(-1.40%)
Apr 06, 2020	65.40	68.19	65.23	67.59	4,759,701	+4.35(+6.88%)
Apr 03, 2020	65.16	66.00	62.88	63.24	3,494,525	-2.80(-4.24%)
Apr 02, 2020	63.58	66.52	63.42	66.04	4,406,618	+1.51(+2.35%)
Apr 01, 2020	64.82	66.34	63.52	64.53	5,530,424	-2.75(-4.09%)
Mar 31, 2020	68.52	69.85	66.98	67.28	6,153,128	-2.15(-3.09%)
Mar 30, 2020	67.68	69.83	67.02	69.43	6,371,910	+2.72(+4.08%)
Mar 27, 2020	64.91	69.62	64.85	66.71	6,120,198	-0.83(-1.23%)
Mar 26, 2020	62.54	68.16	62.40	67.54	7,409,431	+5.39(+8.67%)
Mar 25, 2020	59.22	65.35	58.39	62.15	7,899,755	+2.67(+4.49%)
Mar 24, 2020	55.75	59.82	55.01	59.48	7,831,505	+6.11(+11.46%)
Mar 23, 2020	55.23	56.51	51.69	53.37	8,484,674	-3.54(-6.21%)
Mar 20, 2020	63.10	63.22	56.65	56.90	10,789,383	-5.53(-8.86%)
Mar 19, 2020	65.82	65.86	61.56	62.43	7,647,076	-3.52(-5.34%)
Mar 18, 2020	67.39	69.03	64.20	65.95	7,721,795	-5.59(-7.81%)
Mar 17, 2020	65.37	72.00	65.01	71.54	8,067,232	+7.84(+12.30%)
Mar 16, 2020	65.97	70.42	63.22	63.71	8,556,904	-7.65(-10.71%)
Mar 13, 2020	70.72	71.43	66.55	71.35	7,400,278	+4.40(+6.57%)
Mar 12, 2020	71.14	71.84	63.22	66.95	9,236,355	-8.70(-11.50%)
Mar 11, 2020	77.28	77.51	74.70	75.65	7,535,312	-3.42(-4.32%)
Mar 10, 2020	79.56	80.38	76.04	79.07	7,677,366	+0.39(+0.50%)
Mar 09, 2020	78.61	80.44	77.24	78.68	6,751,016	-3.72(-4.51%)
Mar 06, 2020	81.07	82.77	79.51	82.40	6,638,409	-0.90(-1.08%)
Mar 05, 2020	83.50	84.43	82.36	83.30	5,201,810	-1.26(-1.50%)
Mar 04, 2020	80.44	84.60	80.35	84.56	5,149,861	+5.02(+6.32%)
Mar 03, 2020	80.33	82.12	78.87	79.54	6,083,084	-0.88(-1.10%)

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.