Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.76	71.81	70.13	71.66	2,121,891	+0.98(+1.39%)
May 28, 2020	70.52	71.31	70.21	70.68	2,081,148	+1.07(+1.54%)
May 27, 2020	67.12	69.70	66.96	69.61	1,873,165	+2.50(+3.73%)
May 26, 2020	68.92	68.92	66.89	67.11	1,974,999	-1.56(-2.27%)
May 22, 2020	67.73	69.01	67.41	68.67	986,361	+0.92(+1.35%)
May 21, 2020	68.87	68.87	67.58	67.75	1,100,551	-1.13(-1.64%)
May 20, 2020	69.03	69.25	68.37	68.88	1,216,539	+0.04(+0.06%)
May 19, 2020	69.44	69.61	68.77	68.84	1,464,180	-0.94(-1.34%)
May 18, 2020	70.40	70.60	69.13	69.77	2,178,695	-0.49(-0.69%)
May 15, 2020	69.64	71.00	69.38	70.26	3,752,383	+0.76(+1.10%)
May 14, 2020	69.97	70.59	67.87	69.50	1,950,842	-0.39(-0.56%)
May 13, 2020	69.72	70.41	69.54	69.89	1,528,479	+0.07(+0.10%)
May 12, 2020	70.74	70.89	69.66	69.82	1,459,070	-0.58(-0.82%)
May 11, 2020	69.85	71.05	69.67	70.40	1,499,077	+0.61(+0.87%)
May 08, 2020	69.70	70.10	69.41	69.79	1,318,023	+0.92(+1.34%)
May 07, 2020	68.80	69.86	68.31	68.87	1,359,065	+0.50(+0.74%)
May 06, 2020	69.84	70.22	68.29	68.37	1,251,452	-1.50(-2.15%)
May 05, 2020	68.30	70.19	68.13	69.87	1,659,349	+1.43(+2.09%)
May 04, 2020	67.77	68.96	66.78	68.44	1,757,547	+0.68(+1.00%)
May 01, 2020	66.84	68.17	66.46	67.77	2,359,641	+1.17(+1.76%)
Apr 30, 2020	65.76	67.49	64.36	66.60	3,312,432	+1.54(+2.37%)
Apr 29, 2020	66.05	66.05	63.83	65.05	2,306,216	-1.00(-1.51%)
Apr 28, 2020	67.52	68.42	65.52	66.05	1,931,851	-1.96(-2.88%)
Apr 27, 2020	68.79	68.88	67.73	68.01	840,249	+0.12(+0.18%)
Apr 24, 2020	67.12	68.01	67.08	67.89	1,100,997	+0.66(+0.98%)
Apr 23, 2020	67.81	68.44	66.81	67.23	1,062,436	-0.71(-1.05%)
Apr 22, 2020	67.54	68.42	67.29	67.95	826,035	+0.82(+1.22%)
Apr 21, 2020	68.61	68.83	66.80	67.13	1,430,732	-2.02(-2.92%)
Apr 20, 2020	69.54	70.51	68.82	69.15	1,317,744	-0.84(-1.20%)
Apr 17, 2020	69.67	70.10	68.35	69.98	1,820,492	+0.86(+1.24%)
Apr 16, 2020	69.12	69.44	67.79	69.13	1,715,712	+0.62(+0.90%)
Apr 15, 2020	68.37	69.20	67.92	68.51	1,629,277	-0.13(-0.19%)
Apr 14, 2020	66.80	68.89	65.51	68.64	2,392,138	+3.84(+5.93%)
Apr 13, 2020	64.01	65.26	64.01	64.80	1,060,965	-0.28(-0.42%)
Apr 09, 2020	65.04	66.59	64.79	65.07	1,117,708	-0.21(-0.32%)
Apr 08, 2020	64.25	65.63	63.46	65.28	1,205,542	+1.52(+2.39%)
Apr 07, 2020	65.52	66.31	63.72	63.76	1,893,209	-1.76(-2.69%)
Apr 06, 2020	64.99	66.08	64.71	65.52	1,899,051	+1.15(+1.79%)
Apr 03, 2020	62.59	64.87	62.59	64.37	1,425,432	+1.31(+2.08%)
Apr 02, 2020	60.02	63.50	60.02	63.06	2,389,802	+2.35(+3.87%)
Apr 01, 2020	59.75	61.34	58.89	60.71	1,615,918	-0.36(-0.59%)
Mar 31, 2020	61.20	62.37	60.44	61.07	2,528,438	-0.60(-0.97%)
Mar 30, 2020	60.12	62.09	59.95	61.67	2,331,239	+2.70(+4.58%)
Mar 27, 2020	58.98	60.45	58.32	58.96	2,162,584	-0.88(-1.48%)
Mar 26, 2020	57.38	60.88	57.38	59.85	2,343,472	+2.47(+4.31%)
Mar 25, 2020	58.95	60.72	56.92	57.38	3,117,501	-2.33(-3.90%)
Mar 24, 2020	59.26	60.30	56.48	59.71	2,439,822	+1.79(+3.09%)
Mar 23, 2020	62.44	62.58	56.88	57.92	3,030,549	-4.64(-7.42%)
Mar 20, 2020	62.80	63.73	61.03	62.56	3,832,998	-0.90(-1.42%)
Mar 19, 2020	66.47	67.49	62.56	63.47	2,477,217	-2.55(-3.86%)
Mar 18, 2020	62.68	68.24	62.52	66.02	3,189,492	+0.66(+1.00%)
Mar 17, 2020	58.88	68.38	58.71	65.36	4,167,237	+7.86(+13.67%)
Mar 16, 2020	47.59	61.30	45.65	57.50	4,072,805	-2.72(-4.52%)
Mar 13, 2020	62.75	62.84	59.10	60.22	4,333,786	-0.11(-0.19%)
Mar 12, 2020	60.48	66.58	58.04	60.33	4,117,890	-4.76(-7.31%)
Mar 11, 2020	67.70	68.39	64.70	65.09	2,817,508	-4.15(-5.99%)
Mar 10, 2020	68.64	69.66	66.62	69.24	2,202,346	+1.93(+2.87%)
Mar 09, 2020	67.55	69.55	66.78	67.31	2,077,478	-3.75(-5.28%)
Mar 06, 2020	69.61	71.54	69.16	71.06	2,491,748	-0.33(-0.47%)
Mar 05, 2020	71.58	71.98	70.23	71.39	1,717,877	-1.37(-1.88%)
Mar 04, 2020	70.78	72.84	70.33	72.76	2,004,961	+3.24(+4.67%)
Mar 03, 2020	71.36	72.23	68.91	69.52	2,372,687	-1.81(-2.53%)

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.