Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.58	75.84	74.46	75.63	688,731	+0.89(+1.18%)
May 28, 2020	75.07	75.86	74.40	74.75	594,036	+0.12(+0.16%)
May 27, 2020	74.46	74.65	72.40	74.63	731,408	+0.84(+1.14%)
May 26, 2020	74.92	74.92	73.67	73.78	759,979	+0.71(+0.97%)
May 22, 2020	72.69	73.13	72.27	73.08	507,195	+0.50(+0.69%)
May 21, 2020	73.03	73.19	71.97	72.58	722,769	-0.39(-0.54%)
May 20, 2020	72.78	73.33	72.65	72.97	1,787,289	+1.27(+1.77%)
May 19, 2020	71.84	72.91	71.70	71.70	1,162,898	-0.38(-0.53%)
May 18, 2020	71.96	72.63	71.96	72.08	2,660,485	+2.06(+2.95%)
May 15, 2020	68.79	70.28	68.46	70.02	848,596	+0.59(+0.85%)
May 14, 2020	67.60	69.43	66.98	69.43	1,171,315	+0.97(+1.41%)
May 13, 2020	69.83	70.25	67.72	68.46	682,651	-1.66(-2.37%)
May 12, 2020	71.88	72.17	70.11	70.13	1,036,619	-1.58(-2.20%)
May 11, 2020	70.59	72.08	70.51	71.71	2,625,748	+0.44(+0.62%)
May 08, 2020	70.88	71.43	70.51	71.27	632,716	+1.11(+1.58%)
May 07, 2020	69.82	70.72	69.82	70.16	837,183	+1.28(+1.86%)
May 06, 2020	69.14	69.66	68.63	68.87	1,140,881	+0.24(+0.36%)
May 05, 2020	68.37	69.42	68.37	68.63	508,698	+1.03(+1.53%)
May 04, 2020	66.45	67.63	66.05	67.60	757,095	+0.70(+1.05%)
May 01, 2020	67.52	67.73	66.47	66.89	681,780	-1.92(-2.79%)
Apr 30, 2020	69.70	69.70	68.80	68.82	683,698	-1.28(-1.82%)
Apr 29, 2020	69.57	70.51	69.06	70.09	1,029,063	+1.97(+2.89%)
Apr 28, 2020	69.53	69.78	67.87	68.12	783,473	-0.26(-0.39%)
Apr 27, 2020	67.40	68.59	67.39	68.38	1,064,910	+1.52(+2.28%)
Apr 24, 2020	66.12	66.97	65.63	66.86	723,280	+1.02(+1.55%)
Apr 23, 2020	65.96	66.79	65.65	65.84	1,014,143	+0.08(+0.12%)
Apr 22, 2020	65.34	66.02	64.72	65.76	515,955	+1.87(+2.92%)
Apr 21, 2020	65.12	65.45	63.62	63.89	1,557,564	-2.42(-3.65%)
Apr 20, 2020	66.14	67.44	66.12	66.32	854,564	-0.83(-1.24%)
Apr 17, 2020	66.78	67.28	66.24	67.15	626,992	+2.13(+3.27%)
Apr 16, 2020	64.66	65.35	64.14	65.02	847,873	+0.63(+0.97%)
Apr 15, 2020	63.87	64.73	63.72	64.39	1,221,386	-1.16(-1.78%)
Apr 14, 2020	64.91	65.70	64.78	65.56	1,031,624	+2.14(+3.38%)
Apr 13, 2020	64.06	64.46	62.38	63.41	1,383,779	-0.93(-1.44%)
Apr 09, 2020	64.54	65.40	63.91	64.34	964,100	+0.97(+1.53%)
Apr 08, 2020	61.96	63.70	61.31	63.38	630,901	+2.33(+3.82%)
Apr 07, 2020	63.11	63.35	61.03	61.04	1,099,093	+0.15(+0.24%)
Apr 06, 2020	58.60	61.24	58.60	60.90	1,605,628	+4.56(+8.09%)
Apr 03, 2020	57.09	57.73	55.76	56.34	862,498	-1.05(-1.82%)
Apr 02, 2020	56.51	58.17	56.21	57.38	1,136,195	+0.60(+1.05%)
Apr 01, 2020	57.33	58.23	56.27	56.79	1,014,119	-2.69(-4.52%)
Mar 31, 2020	60.58	60.86	59.22	59.48	826,062	-1.20(-1.98%)
Mar 30, 2020	59.40	60.85	58.83	60.68	1,278,415	+1.72(+2.91%)
Mar 27, 2020	59.12	60.41	58.57	58.96	2,204,798	-2.12(-3.48%)
Mar 26, 2020	58.35	61.27	58.35	61.09	4,678,103	+3.19(+5.51%)
Mar 25, 2020	56.63	59.86	55.90	57.90	1,914,259	+1.35(+2.39%)
Mar 24, 2020	53.66	56.63	53.66	56.55	2,010,323	+5.45(+10.67%)
Mar 23, 2020	52.01	52.50	49.77	51.09	1,926,826	-1.03(-1.98%)
Mar 20, 2020	54.88	56.16	52.03	52.12	2,230,327	-2.13(-3.92%)
Mar 19, 2020	53.00	55.47	51.11	54.25	1,376,507	+0.96(+1.81%)
Mar 18, 2020	53.27	54.97	50.45	53.29	2,760,510	-4.28(-7.43%)
Mar 17, 2020	55.27	57.69	53.01	57.57	2,764,008	+2.93(+5.36%)
Mar 16, 2020	55.33	58.11	53.67	54.64	1,779,737	-7.61(-12.22%)
Mar 13, 2020	61.04	62.24	57.55	62.24	1,482,379	+4.16(+7.15%)
Mar 12, 2020	59.31	61.62	55.51	58.09	2,289,694	-5.85(-9.15%)
Mar 11, 2020	65.82	66.09	63.15	63.94	2,317,514	-3.57(-5.29%)
Mar 10, 2020	66.62	67.51	63.96	67.51	1,412,929	+3.06(+4.75%)
Mar 09, 2020	66.72	66.72	62.14	64.45	1,512,995	-5.23(-7.51%)
Mar 06, 2020	68.97	69.95	68.00	69.69	984,907	-1.36(-1.92%)
Mar 05, 2020	71.68	72.43	70.45	71.05	2,458,449	-2.35(-3.20%)
Mar 04, 2020	71.82	73.40	71.18	73.40	805,887	+2.84(+4.02%)
Mar 03, 2020	72.71	73.24	69.87	70.56	870,681	-1.76(-2.44%)

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.