Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	71.55	72.34	70.62	72.17	554,926	+0.37(+0.52%)
May 28, 2020	72.71	72.71	71.62	71.80	610,438	-0.40(-0.55%)
May 27, 2020	72.03	72.25	71.14	72.20	426,064	+1.14(+1.60%)
May 26, 2020	71.27	71.66	70.96	71.06	453,069	+1.38(+1.99%)
May 22, 2020	69.51	69.73	68.98	69.68	401,923	-0.03(-0.05%)
May 21, 2020	70.47	70.62	69.57	69.71	361,619	-0.71(-1.00%)
May 20, 2020	70.06	70.65	69.82	70.42	312,393	+1.26(+1.82%)
May 19, 2020	70.42	70.42	69.12	69.16	532,508	-1.43(-2.02%)
May 18, 2020	70.02	70.96	69.88	70.59	507,122	+2.63(+3.87%)
May 15, 2020	67.79	68.37	67.43	67.96	704,093	-0.09(-0.14%)
May 14, 2020	66.51	68.13	66.00	68.05	727,256	+0.90(+1.34%)
May 13, 2020	68.42	68.42	66.69	67.15	730,102	-1.56(-2.27%)
May 12, 2020	70.34	70.34	68.71	68.71	525,543	-1.26(-1.79%)
May 11, 2020	69.88	70.27	69.50	69.96	3,693,322	-0.33(-0.47%)
May 08, 2020	69.50	70.33	69.20	70.29	449,940	+1.88(+2.74%)
May 07, 2020	68.95	69.24	68.31	68.41	634,586	+0.41(+0.61%)
May 06, 2020	69.42	69.52	68.00	68.00	521,068	-1.20(-1.74%)
May 05, 2020	69.79	70.08	69.15	69.20	544,519	+0.56(+0.81%)
May 04, 2020	67.65	68.72	67.34	68.65	517,942	+0.58(+0.85%)
May 01, 2020	69.50	69.57	67.82	68.07	605,152	-2.25(-3.20%)
Apr 30, 2020	71.26	71.39	69.93	70.32	834,824	-1.45(-2.03%)
Apr 29, 2020	71.22	72.17	70.90	71.78	454,160	+1.74(+2.48%)
Apr 28, 2020	70.44	70.72	69.68	70.04	715,385	+0.33(+0.47%)
Apr 27, 2020	68.71	70.05	68.22	69.71	654,236	+1.26(+1.83%)
Apr 24, 2020	68.36	68.71	67.61	68.46	1,277,040	+0.68(+1.00%)
Apr 23, 2020	67.73	68.88	67.67	67.78	781,571	+0.63(+0.94%)
Apr 22, 2020	67.61	67.68	66.86	67.15	735,902	+1.16(+1.76%)
Apr 21, 2020	66.28	66.92	65.79	65.99	780,730	-1.61(-2.38%)
Apr 20, 2020	67.34	68.81	67.15	67.60	873,390	-1.25(-1.81%)
Apr 17, 2020	67.28	68.98	67.11	68.84	848,376	+2.98(+4.52%)
Apr 16, 2020	66.50	66.50	65.27	65.87	768,342	-0.37(-0.56%)
Apr 15, 2020	66.76	66.76	65.54	66.24	813,827	-2.00(-2.94%)
Apr 14, 2020	67.93	68.47	67.56	68.24	1,613,187	+1.41(+2.11%)
Apr 13, 2020	68.21	68.21	66.22	66.83	1,425,432	-0.95(-1.40%)
Apr 09, 2020	68.53	69.39	66.93	67.78	1,722,098	+0.54(+0.81%)
Apr 08, 2020	65.45	67.48	64.80	67.24	1,319,140	+2.67(+4.14%)
Apr 07, 2020	66.65	66.85	64.56	64.56	2,117,693	+0.12(+0.19%)
Apr 06, 2020	62.99	64.91	62.37	64.44	1,217,769	+3.48(+5.71%)
Apr 03, 2020	62.08	62.77	60.34	60.96	1,137,291	-1.08(-1.73%)
Apr 02, 2020	59.69	62.25	59.47	62.03	1,091,786	+2.83(+4.78%)
Apr 01, 2020	59.39	60.36	58.62	59.20	1,006,800	-2.34(-3.80%)
Mar 31, 2020	62.67	62.92	61.11	61.54	905,280	-0.99(-1.58%)
Mar 30, 2020	60.77	62.70	60.34	62.53	835,916	+2.24(+3.72%)
Mar 27, 2020	60.42	62.06	59.86	60.29	1,155,428	-1.95(-3.14%)
Mar 26, 2020	58.87	62.79	58.82	62.24	1,514,966	+3.88(+6.65%)
Mar 25, 2020	57.79	60.56	56.62	58.36	1,576,522	+1.09(+1.90%)
Mar 24, 2020	55.56	57.50	54.96	57.27	1,663,799	+4.73(+8.99%)
Mar 23, 2020	55.06	55.06	51.79	52.55	1,828,431	-3.00(-5.39%)
Mar 20, 2020	59.04	59.25	55.38	55.54	1,405,130	-3.28(-5.57%)
Mar 19, 2020	59.21	60.21	57.73	58.82	2,093,357	-1.27(-2.12%)
Mar 18, 2020	59.56	61.06	57.20	60.09	1,508,454	-2.56(-4.09%)
Mar 17, 2020	59.94	63.02	59.04	62.65	1,535,845	+3.89(+6.63%)
Mar 16, 2020	58.23	62.81	57.70	58.76	1,413,948	-5.94(-9.18%)
Mar 13, 2020	63.26	64.70	59.90	64.70	1,322,510	+4.94(+8.26%)
Mar 12, 2020	61.94	63.79	57.70	59.76	2,130,246	-6.36(-9.61%)
Mar 11, 2020	67.72	67.98	65.47	66.11	1,972,929	-3.31(-4.77%)
Mar 10, 2020	69.56	69.60	66.00	69.42	4,187,990	+2.51(+3.75%)
Mar 09, 2020	67.75	69.26	66.69	66.91	2,086,541	-5.96(-8.18%)
Mar 06, 2020	72.06	73.15	71.41	72.87	1,124,033	-1.13(-1.52%)
Mar 05, 2020	74.38	74.97	73.31	74.00	814,782	-2.26(-2.96%)
Mar 04, 2020	74.48	76.26	73.93	76.26	692,403	+3.13(+4.28%)
Mar 03, 2020	75.31	76.17	72.46	73.13	1,759,785	-1.56(-2.09%)

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.