Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.15	67.13	65.78	66.81	350,358	+0.44(+0.67%)
May 28, 2020	65.39	66.66	65.38	66.37	859,190	+1.84(+2.86%)
May 27, 2020	64.80	65.14	63.73	64.52	231,593	+0.64(+1.00%)
May 26, 2020	64.38	64.93	63.72	63.89	146,159	+0.63(+0.99%)
May 22, 2020	62.50	63.31	62.46	63.26	604,257	+0.59(+0.94%)
May 21, 2020	63.04	63.50	62.55	62.68	293,580	-0.55(-0.87%)
May 20, 2020	63.32	63.90	63.13	63.23	88,979	+0.33(+0.52%)
May 19, 2020	63.69	63.73	62.90	62.90	74,941	-1.02(-1.60%)
May 18, 2020	62.68	64.33	62.68	63.92	114,061	+2.63(+4.30%)
May 15, 2020	61.57	61.57	60.32	61.29	76,502	-0.68(-1.10%)
May 14, 2020	60.84	62.17	60.13	61.97	244,670	+0.51(+0.83%)
May 13, 2020	61.67	61.78	60.70	61.46	109,099	-0.61(-0.98%)
May 12, 2020	62.77	63.00	61.95	62.07	121,441	-0.63(-1.00%)
May 11, 2020	62.56	62.95	61.60	62.69	78,724	-0.35(-0.56%)
May 08, 2020	62.53	63.18	62.29	63.05	112,425	+1.33(+2.16%)
May 07, 2020	62.11	62.56	61.64	61.71	174,409	+0.30(+0.48%)
May 06, 2020	63.83	63.83	61.36	61.41	73,129	-2.17(-3.42%)
May 05, 2020	63.57	64.32	63.49	63.59	77,440	+0.50(+0.79%)
May 04, 2020	62.49	63.23	61.95	63.09	146,387	+0.41(+0.65%)
May 01, 2020	63.38	63.38	62.28	62.68	107,325	-1.55(-2.41%)
Apr 30, 2020	65.36	65.36	63.74	64.23	104,431	-1.64(-2.49%)
Apr 29, 2020	67.38	67.38	65.58	65.87	109,420	-0.46(-0.69%)
Apr 28, 2020	67.18	67.66	66.05	66.33	126,115	+0.31(+0.47%)
Apr 27, 2020	65.56	66.48	65.56	66.02	59,345	+0.80(+1.23%)
Apr 24, 2020	65.10	65.56	64.20	65.22	95,572	+0.35(+0.54%)
Apr 23, 2020	66.13	66.30	64.79	64.87	95,625	-1.01(-1.53%)
Apr 22, 2020	65.31	66.40	64.89	65.88	80,371	+1.71(+2.67%)
Apr 21, 2020	63.59	64.57	63.41	64.17	203,833	-0.98(-1.50%)
Apr 20, 2020	66.84	67.00	65.10	65.15	71,020	-2.53(-3.74%)
Apr 17, 2020	67.22	67.96	66.26	67.68	107,103	+2.12(+3.24%)
Apr 16, 2020	65.57	66.05	65.14	65.55	128,393	-0.04(-0.06%)
Apr 15, 2020	66.17	66.50	65.33	65.59	195,637	-2.28(-3.36%)
Apr 14, 2020	67.46	67.98	66.74	67.87	116,425	+1.79(+2.70%)
Apr 13, 2020	67.77	67.77	65.39	66.08	124,033	-2.29(-3.34%)
Apr 09, 2020	66.24	69.19	66.24	68.37	190,479	+3.22(+4.94%)
Apr 08, 2020	62.36	65.68	61.85	65.15	177,478	+3.15(+5.08%)
Apr 07, 2020	64.45	64.45	61.87	61.99	255,389	-0.56(-0.89%)
Apr 06, 2020	60.27	63.22	60.19	62.55	351,946	+4.37(+7.52%)
Apr 03, 2020	59.79	60.10	57.76	58.18	102,003	-2.01(-3.34%)
Apr 02, 2020	57.91	60.59	57.91	60.19	346,267	+1.66(+2.84%)
Apr 01, 2020	59.79	60.37	57.32	58.53	218,406	-3.74(-6.01%)
Mar 31, 2020	64.21	64.21	62.01	62.27	160,433	-2.40(-3.72%)
Mar 30, 2020	62.97	65.03	62.66	64.68	234,684	+2.20(+3.52%)
Mar 27, 2020	60.07	64.54	59.80	62.48	281,395	+0.46(+0.74%)
Mar 26, 2020	57.53	62.65	57.53	62.02	336,854	+4.64(+8.09%)
Mar 25, 2020	55.92	59.46	54.26	57.38	197,030	+1.50(+2.68%)
Mar 24, 2020	52.61	56.23	52.47	55.88	308,265	+5.15(+10.14%)
Mar 23, 2020	53.26	53.26	49.06	50.73	448,325	-2.76(-5.16%)
Mar 20, 2020	58.57	58.57	53.09	53.49	3,068,220	-4.76(-8.17%)
Mar 19, 2020	60.35	60.35	57.94	58.25	906,625	-2.80(-4.59%)
Mar 18, 2020	60.13	61.98	58.24	61.05	202,945	-3.31(-5.15%)
Mar 17, 2020	58.36	64.38	57.89	64.37	222,589	+6.95(+12.11%)
Mar 16, 2020	58.01	62.70	56.27	57.41	361,277	-7.00(-10.87%)
Mar 13, 2020	64.13	64.41	59.79	64.41	673,115	+3.64(+5.98%)
Mar 12, 2020	63.88	64.87	60.16	60.78	476,176	-7.03(-10.37%)
Mar 11, 2020	69.90	69.90	66.91	67.81	168,644	-3.62(-5.07%)
Mar 10, 2020	71.91	72.65	68.35	71.42	245,767	+0.88(+1.24%)
Mar 09, 2020	70.85	72.43	67.39	70.55	271,279	-4.31(-5.75%)
Mar 06, 2020	73.58	75.16	72.16	74.85	159,926	-0.57(-0.75%)
Mar 05, 2020	75.42	76.37	74.79	75.42	98,423	-1.29(-1.68%)
Mar 04, 2020	73.60	76.76	73.59	76.71	281,717	+4.07(+5.60%)
Mar 03, 2020	73.53	75.03	72.39	72.64	267,439	-0.88(-1.19%)

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.