Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	75.27	76.35	74.16	75.59	457,653	-0.36(-0.48%)
May 28, 2020	79.11	79.11	75.49	75.95	513,279	-2.24(-2.87%)
May 27, 2020	76.96	78.45	76.56	78.20	510,229	+2.77(+3.67%)
May 26, 2020	74.45	76.14	74.27	75.43	863,615	+3.70(+5.15%)
May 22, 2020	72.54	73.34	70.82	71.73	457,881	-1.29(-1.77%)
May 21, 2020	70.35	73.65	70.35	73.02	722,229	+2.39(+3.39%)
May 20, 2020	73.02	73.61	70.53	70.63	641,829	-1.45(-2.01%)
May 19, 2020	72.49	73.53	71.28	72.08	406,763	-0.39(-0.53%)
May 18, 2020	68.98	74.10	68.98	72.47	851,901	+6.12(+9.23%)
May 15, 2020	64.91	67.20	64.30	66.35	274,342	+0.64(+0.98%)
May 14, 2020	62.95	65.92	61.19	65.70	552,999	+1.86(+2.91%)
May 13, 2020	65.99	65.99	61.95	63.85	793,981	-2.85(-4.27%)
May 12, 2020	68.89	70.42	66.65	66.70	633,278	-1.94(-2.82%)
May 11, 2020	68.99	69.63	67.74	68.63	603,348	-1.12(-1.60%)
May 08, 2020	68.67	70.53	68.44	69.75	552,094	+2.72(+4.06%)
May 07, 2020	67.52	69.46	66.79	67.03	614,246	+0.11(+0.16%)
May 06, 2020	65.22	67.35	64.30	66.93	859,699	+1.85(+2.84%)
May 05, 2020	63.31	68.08	63.31	65.08	1,028,025	-1.42(-2.13%)
May 04, 2020	65.15	66.70	64.17	66.50	726,288	+0.41(+0.63%)
May 01, 2020	67.39	67.73	65.48	66.08	566,186	-2.73(-3.96%)
Apr 30, 2020	71.92	72.62	68.73	68.81	678,981	-4.07(-5.59%)
Apr 29, 2020	72.51	74.64	72.16	72.88	719,908	+2.12(+3.00%)
Apr 28, 2020	71.24	72.14	69.53	70.76	917,076	+2.02(+2.93%)
Apr 27, 2020	63.95	70.16	63.95	68.75	659,164	+5.51(+8.71%)
Apr 24, 2020	64.02	64.73	62.78	63.24	359,349	-0.02(-0.03%)
Apr 23, 2020	63.46	64.31	62.77	63.26	426,995	-0.11(-0.18%)
Apr 22, 2020	65.08	65.26	63.09	63.37	349,812	-0.09(-0.14%)
Apr 21, 2020	63.86	64.35	62.90	63.46	493,408	-1.96(-3.00%)
Apr 20, 2020	65.07	67.39	63.89	65.42	557,227	-1.57(-2.34%)
Apr 17, 2020	66.10	67.97	65.48	66.99	661,762	+3.29(+5.17%)
Apr 16, 2020	61.00	63.81	59.69	63.70	853,300	+3.19(+5.26%)
Apr 15, 2020	63.85	64.62	60.10	60.51	621,222	-5.54(-8.39%)
Apr 14, 2020	65.48	67.14	65.18	66.06	648,552	+1.78(+2.77%)
Apr 13, 2020	68.15	68.24	62.84	64.28	860,098	-4.01(-5.88%)
Apr 09, 2020	71.03	72.58	67.37	68.29	767,226	-0.91(-1.31%)
Apr 08, 2020	65.15	69.97	64.49	69.20	520,778	+4.78(+7.42%)
Apr 07, 2020	65.99	67.90	63.17	64.42	1,211,518	+1.94(+3.11%)
Apr 06, 2020	60.71	63.62	59.78	62.47	780,496	+4.79(+8.30%)
Apr 03, 2020	58.52	59.58	55.59	57.69	553,116	-1.61(-2.72%)
Apr 02, 2020	54.62	59.80	54.62	59.30	732,372	+4.04(+7.31%)
Apr 01, 2020	56.12	56.50	52.94	55.26	900,706	-2.58(-4.46%)
Mar 31, 2020	58.32	60.90	57.27	57.84	754,284	-0.24(-0.41%)
Mar 30, 2020	61.06	61.06	56.22	58.07	1,356,045	-3.20(-5.23%)
Mar 27, 2020	64.60	64.80	60.97	61.28	633,692	-5.54(-8.30%)
Mar 26, 2020	63.86	68.98	62.87	66.82	532,804	+3.15(+4.95%)
Mar 25, 2020	60.93	66.23	60.08	63.67	790,110	+1.65(+2.67%)
Mar 24, 2020	59.55	62.80	58.78	62.02	696,304	+4.58(+7.98%)
Mar 23, 2020	58.15	61.00	55.36	57.43	845,919	-1.07(-1.83%)
Mar 20, 2020	63.98	65.25	57.83	58.51	1,078,276	-5.15(-8.09%)
Mar 19, 2020	66.14	69.56	61.15	63.65	1,104,893	-3.12(-4.68%)
Mar 18, 2020	61.37	67.38	60.41	66.78	1,303,576	+0.55(+0.84%)
Mar 17, 2020	57.56	66.69	55.89	66.22	1,131,967	+9.80(+17.37%)
Mar 16, 2020	56.49	61.49	55.58	56.42	1,137,075	-10.04(-15.11%)
Mar 13, 2020	67.53	67.83	64.27	66.46	1,277,271	+1.79(+2.76%)
Mar 12, 2020	66.20	67.91	64.32	64.67	1,077,705	-5.60(-7.96%)
Mar 11, 2020	70.78	71.85	68.75	70.27	1,057,117	-2.26(-3.12%)
Mar 10, 2020	74.58	75.10	68.75	72.53	1,202,427	+0.89(+1.24%)
Mar 09, 2020	71.73	73.07	69.95	71.64	1,224,862	-4.76(-6.23%)
Mar 06, 2020	74.81	76.91	74.38	76.40	1,128,508	-0.59(-0.77%)
Mar 05, 2020	78.77	79.09	75.37	76.99	952,503	-4.17(-5.14%)
Mar 04, 2020	81.36	81.58	79.46	81.16	648,177	+1.28(+1.60%)
Mar 03, 2020	83.34	84.91	79.27	79.89	871,088	-3.17(-3.82%)

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.