Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.83	71.15	70.40	70.78	7,079	-0.69(-0.96%)
May 28, 2020	71.93	71.93	70.98	71.47	4,270	+0.44(+0.62%)
May 27, 2020	71.07	71.12	69.49	71.02	30,793	+1.25(+1.79%)
May 26, 2020	69.27	69.90	69.18	69.77	10,622	+2.56(+3.82%)
May 22, 2020	66.52	67.21	66.51	67.21	5,619	+0.95(+1.43%)
May 21, 2020	66.03	66.71	66.01	66.26	9,880	-0.06(-0.09%)
May 20, 2020	66.56	66.56	65.99	66.32	13,060	+0.35(+0.53%)
May 19, 2020	66.02	66.73	65.97	65.97	11,656	-0.79(-1.19%)
May 18, 2020	65.06	67.06	65.06	66.76	8,800	+3.80(+6.04%)
May 15, 2020	62.20	62.96	61.83	62.96	25,959	-0.29(-0.46%)
May 14, 2020	62.21	63.25	60.79	63.25	98,012	+0.23(+0.37%)
May 13, 2020	63.80	63.96	62.84	63.02	15,850	-1.59(-2.46%)
May 12, 2020	67.18	67.18	64.60	64.61	7,907	-3.12(-4.60%)
May 11, 2020	68.26	68.62	67.49	67.72	5,798	-0.81(-1.18%)
May 08, 2020	67.74	68.56	67.74	68.53	10,001	+1.57(+2.35%)
May 07, 2020	66.76	67.80	66.76	66.96	7,474	+0.74(+1.12%)
May 06, 2020	67.64	67.71	66.22	66.22	4,621	-1.17(-1.74%)
May 05, 2020	67.57	68.28	67.39	67.39	7,739	+0.48(+0.71%)
May 04, 2020	67.06	67.06	65.65	66.91	7,651	-0.26(-0.38%)
May 01, 2020	68.28	68.28	66.69	67.17	4,719	-2.55(-3.66%)
Apr 30, 2020	68.79	69.72	68.53	69.72	9,354	-0.67(-0.95%)
Apr 29, 2020	71.12	71.24	70.37	70.39	9,470	+0.90(+1.29%)
Apr 28, 2020	70.11	70.88	69.49	69.49	6,550	+0.51(+0.74%)
Apr 27, 2020	67.22	69.04	67.22	68.98	7,054	+2.36(+3.55%)
Apr 24, 2020	66.03	66.95	65.90	66.61	7,641	+0.20(+0.31%)
Apr 23, 2020	67.04	67.39	66.41	66.41	3,901	-0.66(-0.98%)
Apr 22, 2020	66.52	67.29	66.53	67.07	4,318	+1.13(+1.71%)
Apr 21, 2020	65.85	66.19	65.22	65.94	11,483	-1.27(-1.89%)
Apr 20, 2020	68.87	68.87	67.20	67.20	15,151	-2.63(-3.77%)
Apr 17, 2020	69.81	70.14	69.10	69.83	8,990	+2.11(+3.11%)
Apr 16, 2020	68.65	68.65	67.17	67.73	46,033	-0.86(-1.26%)
Apr 15, 2020	69.55	69.55	67.99	68.59	7,848	-2.79(-3.91%)
Apr 14, 2020	70.42	71.62	70.42	71.38	28,108	+2.06(+2.98%)
Apr 13, 2020	72.06	72.08	68.90	69.32	14,703	-3.20(-4.42%)
Apr 09, 2020	71.55	73.03	71.02	72.52	42,255	+3.97(+5.79%)
Apr 08, 2020	64.99	68.56	64.32	68.55	13,318	+4.52(+7.06%)
Apr 07, 2020	66.29	66.97	64.02	64.03	18,225	+0.51(+0.80%)
Apr 06, 2020	61.00	63.81	61.00	63.53	13,745	+4.59(+7.79%)
Apr 03, 2020	59.55	59.84	57.79	58.93	26,409	-0.82(-1.37%)
Apr 02, 2020	59.61	59.89	58.43	59.75	29,085	+0.32(+0.54%)
Apr 01, 2020	61.32	61.32	58.45	59.43	11,480	-4.42(-6.92%)
Mar 31, 2020	64.78	64.78	62.35	63.85	38,010	-1.56(-2.38%)
Mar 30, 2020	64.25	65.41	62.72	65.41	48,053	+1.36(+2.12%)
Mar 27, 2020	62.25	65.46	61.25	64.05	15,620	+0.35(+0.54%)
Mar 26, 2020	59.76	63.74	59.63	63.70	55,050	+4.24(+7.14%)
Mar 25, 2020	57.85	62.32	56.53	59.46	28,791	+2.62(+4.62%)
Mar 24, 2020	54.24	56.83	54.03	56.83	39,982	+4.52(+8.64%)
Mar 23, 2020	54.75	54.75	50.86	52.31	40,526	-2.22(-4.07%)
Mar 20, 2020	58.14	58.85	54.54	54.54	38,189	-2.44(-4.28%)
Mar 19, 2020	56.62	58.40	55.79	56.98	35,604	+0.58(+1.03%)
Mar 18, 2020	61.03	61.26	54.76	56.40	73,271	-5.89(-9.46%)
Mar 17, 2020	60.21	63.06	58.38	62.29	69,593	+2.68(+4.50%)
Mar 16, 2020	65.08	65.65	59.60	59.60	63,588	-12.35(-17.16%)
Mar 13, 2020	70.61	72.75	67.17	71.95	21,936	+4.80(+7.14%)
Mar 12, 2020	69.88	70.09	66.07	67.15	75,164	-7.06(-9.51%)
Mar 11, 2020	77.52	77.52	73.58	74.21	61,200	-4.69(-5.94%)
Mar 10, 2020	77.93	79.18	75.08	78.90	48,073	+2.66(+3.49%)
Mar 09, 2020	78.20	78.35	76.02	76.24	39,462	-6.14(-7.45%)
Mar 06, 2020	81.94	82.38	79.80	82.38	7,160	-1.22(-1.46%)
Mar 05, 2020	84.37	84.91	82.90	83.60	31,590	-2.10(-2.45%)
Mar 04, 2020	84.64	85.81	84.37	85.70	27,551	+3.10(+3.75%)
Mar 03, 2020	83.03	84.78	82.04	82.60	27,248	+0.05(+0.06%)

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.