Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.25	73.74	72.81	73.64	262,841	+0.45(+0.62%)
May 28, 2020	73.24	73.61	72.93	73.19	302,261	+0.25(+0.34%)
May 27, 2020	73.14	73.14	72.58	72.94	100,443	+0.26(+0.36%)
May 26, 2020	72.65	73.05	72.50	72.68	126,072	+0.50(+0.69%)
May 22, 2020	72.15	72.31	71.27	72.18	167,172	+0.15(+0.20%)
May 21, 2020	71.95	72.07	71.67	72.04	421,150	+0.06(+0.09%)
May 20, 2020	71.50	72.04	71.50	71.97	227,124	+0.70(+0.99%)
May 19, 2020	71.11	71.42	71.02	71.27	422,747	+0.27(+0.39%)
May 18, 2020	70.72	71.16	70.69	71.00	340,537	+0.98(+1.39%)
May 15, 2020	70.02	70.39	69.59	70.02	196,666	-0.06(-0.09%)
May 14, 2020	69.86	70.50	69.68	70.08	417,274	-0.13(-0.18%)
May 13, 2020	70.66	70.66	69.92	70.21	293,244	-0.38(-0.54%)
May 12, 2020	71.04	71.66	70.45	70.59	380,902	-0.31(-0.43%)
May 11, 2020	71.06	71.16	70.73	70.90	72,375	-0.33(-0.46%)
May 08, 2020	70.70	71.25	70.55	71.23	96,660	+0.77(+1.10%)
May 07, 2020	70.87	71.05	70.45	70.45	133,751	-0.31(-0.43%)
May 06, 2020	70.80	71.01	70.65	70.76	179,965	-0.19(-0.27%)
May 05, 2020	70.61	70.99	70.57	70.95	308,706	+0.52(+0.73%)
May 04, 2020	70.54	70.66	70.14	70.44	324,151	+0.03(+0.05%)
May 01, 2020	70.79	71.09	70.36	70.41	314,146	-1.07(-1.49%)
Apr 30, 2020	71.10	71.60	70.73	71.47	305,436	+0.28(+0.40%)
Apr 29, 2020	70.32	71.19	70.32	71.19	388,894	+1.10(+1.57%)
Apr 28, 2020	70.14	70.59	69.98	70.09	100,367	-0.15(-0.22%)
Apr 27, 2020	69.99	70.38	69.95	70.24	153,935	+0.43(+0.61%)
Apr 24, 2020	70.19	70.70	69.69	69.82	308,634	-0.41(-0.58%)
Apr 23, 2020	70.44	70.79	69.94	70.23	413,476	-0.14(-0.19%)
Apr 22, 2020	69.95	70.76	69.95	70.36	146,633	+0.56(+0.81%)
Apr 21, 2020	70.34	70.45	69.52	69.80	450,586	-1.12(-1.58%)
Apr 20, 2020	71.29	71.74	70.89	70.92	302,463	-1.01(-1.41%)
Apr 17, 2020	71.70	72.09	71.57	71.93	215,832	+0.33(+0.46%)
Apr 16, 2020	71.66	71.84	70.97	71.60	304,330	-0.36(-0.50%)
Apr 15, 2020	71.23	72.03	71.06	71.96	328,610	-0.33(-0.46%)
Apr 14, 2020	72.40	72.89	71.83	72.29	563,604	-0.01(-0.01%)
Apr 13, 2020	72.37	73.22	71.71	72.30	247,104	-0.59(-0.81%)
Apr 09, 2020	71.57	73.97	71.55	72.89	334,633	+3.48(+5.02%)
Apr 08, 2020	68.27	69.57	68.27	69.41	480,539	+1.25(+1.84%)
Apr 07, 2020	67.94	68.92	67.81	68.15	253,717	+0.72(+1.07%)
Apr 06, 2020	67.78	67.92	67.12	67.43	250,724	+0.63(+0.94%)
Apr 03, 2020	67.29	67.88	66.21	66.80	374,317	-0.33(-0.49%)
Apr 02, 2020	67.22	68.94	66.86	67.13	566,139	-0.39(-0.57%)
Apr 01, 2020	67.83	68.15	66.82	67.52	267,923	-1.13(-1.64%)
Mar 31, 2020	68.79	69.27	68.26	68.64	274,067	-0.67(-0.97%)
Mar 30, 2020	68.95	69.76	68.15	69.31	743,722	+0.18(+0.25%)
Mar 27, 2020	67.63	70.12	67.51	69.14	7,942,398	+0.66(+0.96%)
Mar 26, 2020	67.33	69.22	67.06	68.48	315,115	+2.71(+4.11%)
Mar 25, 2020	64.29	67.70	64.09	65.78	296,540	+0.62(+0.95%)
Mar 24, 2020	64.69	65.36	63.51	65.16	406,294	+2.12(+3.37%)
Mar 23, 2020	63.61	64.48	62.45	63.04	327,312	-0.66(-1.04%)
Mar 20, 2020	64.39	65.77	63.47	63.70	500,069	-1.54(-2.36%)
Mar 19, 2020	65.59	66.72	65.04	65.24	476,897	-1.05(-1.58%)
Mar 18, 2020	67.47	68.36	65.70	66.29	400,992	-3.31(-4.75%)
Mar 17, 2020	68.45	69.91	68.15	69.59	933,411	+0.76(+1.10%)
Mar 16, 2020	68.22	70.57	67.65	68.83	615,981	-2.87(-4.00%)
Mar 13, 2020	70.92	71.84	70.49	71.70	355,782	+1.51(+2.16%)
Mar 12, 2020	69.46	71.20	68.54	70.19	1,146,383	-2.79(-3.82%)
Mar 11, 2020	73.67	73.83	72.54	72.97	519,833	-1.58(-2.12%)
Mar 10, 2020	74.09	74.67	73.56	74.55	695,127	+0.66(+0.90%)
Mar 09, 2020	73.35	74.64	72.81	73.89	981,741	-3.01(-3.91%)
Mar 06, 2020	77.23	77.24	76.53	76.89	942,049	-1.06(-1.37%)
Mar 05, 2020	78.20	78.26	77.77	77.96	450,055	-0.66(-0.83%)
Mar 04, 2020	78.30	78.62	78.25	78.62	535,135	+0.67(+0.86%)
Mar 03, 2020	78.04	78.85	77.72	77.94	853,694	-0.09(-0.11%)

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.