Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.47	74.69	73.07	74.29	754,470	+0.18(+0.24%)
May 28, 2020	76.83	77.30	73.84	74.11	361,993	-2.06(-2.71%)
May 27, 2020	74.76	76.24	74.24	76.17	541,388	+2.70(+3.67%)
May 26, 2020	72.32	73.92	71.72	73.47	487,555	+3.32(+4.74%)
May 22, 2020	69.44	70.38	68.77	70.15	372,926	+0.64(+0.93%)
May 21, 2020	69.16	69.91	68.72	69.51	432,903	-0.10(-0.14%)
May 20, 2020	69.39	69.75	68.62	69.60	386,641	+1.01(+1.47%)
May 19, 2020	70.63	70.73	68.54	68.60	381,667	-1.95(-2.76%)
May 18, 2020	70.56	72.02	70.52	70.55	417,972	+1.64(+2.38%)
May 15, 2020	68.58	70.21	68.04	68.91	1,070,703	-0.02(-0.03%)
May 14, 2020	69.06	69.06	67.47	68.92	736,470	-0.71(-1.03%)
May 13, 2020	71.14	71.48	69.35	69.64	487,877	-1.74(-2.43%)
May 12, 2020	73.18	73.18	71.33	71.38	554,469	-1.11(-1.53%)
May 11, 2020	73.40	73.92	72.47	72.49	672,776	-1.69(-2.28%)
May 08, 2020	72.75	74.42	72.19	74.18	444,586	+2.82(+3.95%)
May 07, 2020	71.47	72.42	70.92	71.36	609,770	+0.71(+1.00%)
May 06, 2020	70.04	71.48	69.70	70.65	797,309	-1.89(-2.60%)
May 05, 2020	74.12	74.12	69.65	72.54	1,068,529	+3.03(+4.36%)
May 04, 2020	69.68	69.98	69.07	69.51	677,768	-0.91(-1.29%)
May 01, 2020	70.33	70.78	69.46	70.41	827,490	-1.20(-1.67%)
Apr 30, 2020	72.76	72.76	70.40	71.61	1,537,755	-1.69(-2.31%)
Apr 29, 2020	74.43	74.69	73.27	73.31	581,285	+0.01(+0.01%)
Apr 28, 2020	75.12	75.56	72.72	73.30	631,642	-0.25(-0.34%)
Apr 27, 2020	71.25	74.29	71.25	73.55	593,142	+2.49(+3.50%)
Apr 24, 2020	70.58	71.28	69.36	71.06	790,186	+1.56(+2.25%)
Apr 23, 2020	68.58	70.30	68.58	69.50	394,956	+1.27(+1.86%)
Apr 22, 2020	69.59	69.75	67.59	68.23	350,926	-0.07(-0.10%)
Apr 21, 2020	69.83	70.43	67.65	68.30	447,417	-2.96(-4.16%)
Apr 20, 2020	70.21	72.60	69.87	71.26	439,240	+0.10(+0.14%)
Apr 17, 2020	68.58	71.83	68.00	71.16	542,098	+4.27(+6.38%)
Apr 16, 2020	66.72	67.11	64.96	66.90	640,638	+0.36(+0.54%)
Apr 15, 2020	70.00	70.57	66.43	66.53	676,034	-5.39(-7.49%)
Apr 14, 2020	73.16	73.50	71.31	71.92	615,810	-0.07(-0.10%)
Apr 13, 2020	72.30	72.91	71.55	71.99	323,789	-0.41(-0.57%)
Apr 09, 2020	71.23	73.53	70.96	72.41	610,810	+1.70(+2.41%)
Apr 08, 2020	70.35	71.59	69.04	70.71	458,658	+0.89(+1.28%)
Apr 07, 2020	72.54	73.57	69.46	69.81	587,170	-1.23(-1.74%)
Apr 06, 2020	69.17	71.65	68.42	71.05	672,330	+3.84(+5.71%)
Apr 03, 2020	67.42	68.16	65.94	67.21	673,739	-0.78(-1.15%)
Apr 02, 2020	66.53	68.77	65.83	68.00	516,063	+1.38(+2.07%)
Apr 01, 2020	64.79	67.67	64.36	66.62	645,693	+0.04(+0.05%)
Mar 31, 2020	67.80	67.84	65.24	66.59	711,583	-1.01(-1.50%)
Mar 30, 2020	65.41	68.02	63.44	67.60	576,432	+3.11(+4.83%)
Mar 27, 2020	63.48	65.31	63.00	64.49	496,368	-1.06(-1.61%)
Mar 26, 2020	61.21	65.55	60.92	65.55	499,016	+4.42(+7.23%)
Mar 25, 2020	61.57	63.57	60.40	61.13	545,209	+0.12(+0.20%)
Mar 24, 2020	62.00	64.05	60.03	61.01	554,535	+1.98(+3.35%)
Mar 23, 2020	57.53	60.27	56.63	59.03	909,982	+1.08(+1.86%)
Mar 20, 2020	57.59	60.56	57.08	57.95	1,311,455	+0.73(+1.28%)
Mar 19, 2020	53.57	58.38	53.36	57.22	884,544	+4.03(+7.58%)
Mar 18, 2020	57.51	59.86	51.71	53.19	885,294	-8.69(-14.04%)
Mar 17, 2020	56.63	61.95	56.14	61.87	769,939	+6.05(+10.84%)
Mar 16, 2020	57.79	60.94	55.67	55.82	699,626	-8.17(-12.77%)
Mar 13, 2020	63.38	64.10	57.47	63.99	1,306,539	+3.18(+5.22%)
Mar 12, 2020	66.15	66.48	59.43	60.81	895,243	-8.69(-12.50%)
Mar 11, 2020	70.18	71.30	69.26	69.50	743,212	-2.53(-3.51%)
Mar 10, 2020	71.55	72.43	69.04	72.03	652,973	+2.05(+2.92%)
Mar 09, 2020	71.20	71.64	68.69	69.98	1,154,794	-4.53(-6.08%)
Mar 06, 2020	70.92	74.79	70.67	74.51	964,386	+1.47(+2.01%)
Mar 05, 2020	75.41	75.76	72.29	73.04	996,200	-4.32(-5.59%)
Mar 04, 2020	74.54	77.55	74.17	77.36	667,844	+4.24(+5.80%)
Mar 03, 2020	74.60	76.01	72.68	73.12	781,811	-1.76(-2.35%)

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.