Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	75.51	77.61	75.45	77.53	186,794	+2.30(+3.05%)
May 28, 2020	75.13	76.97	75.08	75.23	193,262	-0.27(-0.35%)
May 27, 2020	75.40	75.50	72.50	75.50	308,987	+0.18(+0.24%)
May 26, 2020	77.11	77.11	75.22	75.32	88,103	-0.32(-0.42%)
May 22, 2020	74.85	75.68	74.28	75.64	325,325	+0.93(+1.24%)
May 21, 2020	75.27	75.69	74.21	74.71	67,998	-0.59(-0.79%)
May 20, 2020	74.66	75.67	74.66	75.30	212,501	+1.72(+2.34%)
May 19, 2020	73.14	74.75	73.14	73.58	316,448	+0.57(+0.79%)
May 18, 2020	73.24	73.88	72.94	73.00	115,691	+1.23(+1.71%)
May 15, 2020	70.05	71.96	70.05	71.77	104,301	+0.78(+1.10%)
May 14, 2020	69.42	70.99	68.32	70.99	265,054	+0.77(+1.10%)
May 13, 2020	71.91	72.19	69.01	70.22	268,201	-1.46(-2.03%)
May 12, 2020	73.40	73.86	71.67	71.67	110,105	-1.48(-2.02%)
May 11, 2020	71.68	73.62	71.67	73.15	140,978	+0.87(+1.21%)
May 08, 2020	72.08	72.54	71.29	72.28	398,730	+0.91(+1.28%)
May 07, 2020	70.43	71.79	70.43	71.37	431,567	+2.08(+3.00%)
May 06, 2020	69.04	70.06	68.73	69.29	202,891	+0.75(+1.10%)
May 05, 2020	68.03	69.39	68.03	68.54	622,868	+1.42(+2.11%)
May 04, 2020	65.61	67.12	65.39	67.12	600,323	+0.98(+1.48%)
May 01, 2020	67.07	67.26	65.66	66.14	161,349	-2.32(-3.39%)
Apr 30, 2020	68.86	69.28	68.30	68.46	160,433	-0.72(-1.04%)
Apr 29, 2020	67.58	69.45	66.96	69.17	180,832	+2.96(+4.46%)
Apr 28, 2020	68.13	68.18	66.06	66.22	261,833	-0.93(-1.39%)
Apr 27, 2020	66.66	67.46	66.65	67.15	187,878	+1.24(+1.88%)
Apr 24, 2020	65.02	66.07	64.46	65.91	525,649	+1.19(+1.84%)
Apr 23, 2020	65.02	65.87	64.60	64.72	156,206	-0.32(-0.49%)
Apr 22, 2020	64.50	65.37	64.23	65.04	119,397	+2.03(+3.22%)
Apr 21, 2020	65.19	65.55	62.39	63.01	152,633	-3.18(-4.80%)
Apr 20, 2020	65.55	67.21	65.43	66.19	306,508	-0.13(-0.19%)
Apr 17, 2020	65.90	66.47	65.35	66.32	260,805	+1.56(+2.42%)
Apr 16, 2020	64.77	65.40	64.06	64.75	200,973	+0.68(+1.07%)
Apr 15, 2020	63.77	64.44	63.23	64.07	111,313	-1.03(-1.58%)
Apr 14, 2020	63.82	65.26	63.82	65.10	301,748	+2.85(+4.58%)
Apr 13, 2020	62.04	62.35	61.02	62.25	541,963	+0.02(+0.03%)
Apr 09, 2020	62.68	63.64	61.77	62.23	316,843	+0.39(+0.62%)
Apr 08, 2020	60.22	62.14	59.96	61.84	342,934	+2.37(+3.98%)
Apr 07, 2020	61.78	61.94	59.46	59.47	527,784	-0.43(-0.71%)
Apr 06, 2020	57.38	60.17	57.10	59.90	290,687	+4.72(+8.56%)
Apr 03, 2020	56.08	56.42	54.61	55.17	217,489	-1.02(-1.82%)
Apr 02, 2020	55.58	57.01	55.11	56.20	302,175	+0.26(+0.46%)
Apr 01, 2020	56.81	57.90	55.52	55.94	430,179	-2.89(-4.92%)
Mar 31, 2020	59.93	60.79	58.39	58.83	475,192	-1.22(-2.03%)
Mar 30, 2020	58.62	60.16	58.46	60.05	484,688	+1.92(+3.31%)
Mar 27, 2020	58.90	59.73	57.99	58.13	1,192,252	-2.55(-4.20%)
Mar 26, 2020	57.76	60.82	57.65	60.67	236,236	+3.65(+6.41%)
Mar 25, 2020	57.29	59.39	55.84	57.02	238,707	-0.03(-0.05%)
Mar 24, 2020	54.77	57.05	54.77	57.05	311,200	+5.14(+9.90%)
Mar 23, 2020	51.54	53.10	50.22	51.91	406,948	+0.42(+0.81%)
Mar 20, 2020	53.97	55.63	51.45	51.49	880,393	-1.46(-2.75%)
Mar 19, 2020	51.10	53.96	49.90	52.95	301,979	+1.63(+3.18%)
Mar 18, 2020	50.93	52.74	48.72	51.32	339,355	-3.05(-5.61%)
Mar 17, 2020	52.02	55.01	49.99	54.37	436,418	+3.38(+6.62%)
Mar 16, 2020	51.23	55.40	50.19	50.99	683,772	-7.60(-12.98%)
Mar 13, 2020	57.40	58.88	54.06	58.59	1,353,673	+4.47(+8.27%)
Mar 12, 2020	55.87	57.98	47.52	54.12	845,022	-6.18(-10.24%)
Mar 11, 2020	62.18	62.50	59.43	60.29	328,825	-3.52(-5.51%)
Mar 10, 2020	62.99	63.81	60.52	63.81	586,643	+3.34(+5.52%)
Mar 09, 2020	60.93	63.08	58.89	60.47	351,683	-5.53(-8.38%)
Mar 06, 2020	65.87	66.67	64.45	66.01	171,936	-1.91(-2.81%)
Mar 05, 2020	68.45	69.61	67.46	67.92	189,398	-2.23(-3.18%)
Mar 04, 2020	68.83	70.15	67.98	70.14	196,722	+2.60(+3.85%)
Mar 03, 2020	69.89	70.66	66.87	67.54	489,955	-2.19(-3.14%)

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.