Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.06	72.83	71.22	72.48	621,300	+0.79(+1.10%)
May 28, 2020	74.58	74.91	71.05	71.69	655,963	-2.57(-3.46%)
May 27, 2020	74.10	74.64	71.17	74.26	492,627	+0.56(+0.76%)
May 26, 2020	76.06	77.33	73.48	73.70	629,621	+0.22(+0.30%)
May 22, 2020	73.42	73.58	71.84	73.48	405,500	+0.19(+0.26%)
May 21, 2020	74.68	76.29	73.22	73.29	768,697	-0.92(-1.24%)
May 20, 2020	73.08	75.15	72.50	74.21	713,749	+3.06(+4.30%)
May 19, 2020	70.70	72.57	70.31	71.15	645,690	+0.49(+0.69%)
May 18, 2020	67.75	70.94	67.10	70.66	678,730	+5.08(+7.75%)
May 15, 2020	64.47	65.93	63.48	65.58	590,600	-0.99(-1.49%)
May 14, 2020	66.64	67.03	64.09	66.57	626,220	-0.95(-1.41%)
May 13, 2020	69.15	71.37	66.17	67.52	895,217	-1.54(-2.23%)
May 12, 2020	73.89	73.99	68.84	69.06	774,377	-4.32(-5.89%)
May 11, 2020	74.08	75.48	73.10	73.38	775,378	-2.92(-3.83%)
May 08, 2020	72.88	76.34	71.82	76.30	872,300	+5.03(+7.06%)
May 07, 2020	72.23	73.00	70.89	71.27	553,483	-1.06(-1.47%)
May 06, 2020	73.21	73.47	71.22	72.33	566,742	-0.41(-0.56%)
May 05, 2020	73.95	75.91	71.90	72.74	940,681	+0.67(+0.93%)
May 04, 2020	68.74	72.28	68.11	72.07	714,019	+1.24(+1.75%)
May 01, 2020	74.00	74.95	70.36	70.83	729,300	-4.77(-6.31%)
Apr 30, 2020	77.59	77.59	75.10	75.60	1,007,011	-2.68(-3.42%)
Apr 29, 2020	75.04	78.46	75.04	78.28	629,585	+4.66(+6.33%)
Apr 28, 2020	74.00	75.76	73.60	73.62	621,081	+0.91(+1.25%)
Apr 27, 2020	71.60	73.18	71.33	72.71	431,681	+1.47(+2.06%)
Apr 24, 2020	68.46	71.72	67.56	71.24	601,300	+2.78(+4.06%)
Apr 23, 2020	68.69	69.89	67.96	68.46	383,786	-0.17(-0.25%)
Apr 22, 2020	68.34	68.98	66.83	68.63	591,859	+2.47(+3.73%)
Apr 21, 2020	68.26	68.29	65.66	66.16	507,279	-2.82(-4.09%)
Apr 20, 2020	68.67	70.45	68.41	68.98	474,819	-1.30(-1.85%)
Apr 17, 2020	70.80	72.00	69.13	70.28	651,400	+0.84(+1.21%)
Apr 16, 2020	68.57	69.55	66.90	69.44	584,655	+1.71(+2.52%)
Apr 15, 2020	67.54	69.06	66.63	67.73	793,566	-1.48(-2.14%)
Apr 14, 2020	67.97	70.18	67.67	69.21	859,874	+3.58(+5.45%)
Apr 13, 2020	64.26	65.95	63.56	65.63	527,830	+1.05(+1.63%)
Apr 09, 2020	67.73	69.02	63.60	64.58	624,600	-2.41(-3.60%)
Apr 08, 2020	66.29	67.79	64.07	66.99	629,757	+2.29(+3.54%)
Apr 07, 2020	68.30	69.46	64.25	64.70	746,691	-1.67(-2.52%)
Apr 06, 2020	62.61	66.87	62.46	66.37	823,039	+6.62(+11.08%)
Apr 03, 2020	61.14	62.90	59.27	59.75	546,900	-2.23(-3.60%)
Apr 02, 2020	59.76	62.07	59.15	61.98	697,805	+1.48(+2.45%)
Apr 01, 2020	62.89	64.29	59.90	60.50	797,641	-5.13(-7.82%)
Mar 31, 2020	67.50	68.70	64.66	65.63	1,213,929	+1.59(+2.48%)
Mar 30, 2020	63.11	65.14	62.00	64.04	862,771	+2.12(+3.42%)
Mar 27, 2020	62.70	64.82	61.71	61.92	1,009,300	-3.71(-5.65%)
Mar 26, 2020	61.04	65.99	59.70	65.63	1,096,843	+5.55(+9.24%)
Mar 25, 2020	60.96	63.84	58.24	60.08	904,764	-0.68(-1.12%)
Mar 24, 2020	58.23	60.79	57.05	60.76	1,077,633	+6.13(+11.22%)
Mar 23, 2020	56.74	56.99	52.40	54.63	891,386	-1.27(-2.27%)
Mar 20, 2020	61.75	63.69	55.38	55.90	1,635,500	-2.76(-4.71%)
Mar 19, 2020	50.56	60.93	50.28	58.66	1,224,318	+8.11(+16.04%)
Mar 18, 2020	51.26	54.94	47.04	50.55	1,157,351	-5.62(-10.01%)
Mar 17, 2020	52.00	56.39	50.55	56.17	1,169,912	+4.90(+9.56%)
Mar 16, 2020	56.11	58.89	51.26	51.27	973,444	-10.63(-17.17%)
Mar 13, 2020	56.74	61.98	54.43	61.90	1,151,100	+8.51(+15.94%)
Mar 12, 2020	58.64	60.55	53.11	53.39	1,111,856	-9.37(-14.93%)
Mar 11, 2020	64.94	65.32	62.01	62.76	976,044	-4.44(-6.61%)
Mar 10, 2020	64.91	67.35	63.48	67.20	757,364	+4.48(+7.14%)
Mar 09, 2020	63.62	66.99	62.46	62.72	861,110	-5.89(-8.58%)
Mar 06, 2020	68.50	70.18	67.17	68.61	676,300	-2.14(-3.02%)
Mar 05, 2020	69.42	71.52	69.42	70.75	707,120	-0.99(-1.38%)
Mar 04, 2020	70.52	71.87	69.18	71.74	725,045	+3.09(+4.50%)
Mar 03, 2020	71.65	72.50	68.02	68.65	634,691	-2.50(-3.51%)

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.