Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.69	67.23	66.26	67.20	47,752	+0.48(+0.73%)
May 28, 2020	67.31	67.57	66.68	66.72	7,708	-0.13(-0.20%)
May 27, 2020	66.58	66.85	65.40	66.85	14,099	+1.15(+1.75%)
May 26, 2020	65.93	66.17	65.70	65.70	5,509	+0.97(+1.49%)
May 22, 2020	64.43	64.74	64.37	64.74	112,055	+0.03(+0.04%)
May 21, 2020	65.23	65.23	64.65	64.71	4,385	-0.46(-0.71%)
May 20, 2020	65.18	65.27	65.01	65.17	3,923	+1.00(+1.56%)
May 19, 2020	64.78	65.06	64.17	64.17	3,384	-0.75(-1.16%)
May 18, 2020	64.28	65.26	64.28	64.92	32,110	+2.23(+3.56%)
May 15, 2020	61.74	62.77	61.74	62.69	5,692	+0.44(+0.71%)
May 14, 2020	60.81	62.25	60.59	62.25	4,258	+0.77(+1.26%)
May 13, 2020	62.11	62.68	61.12	61.48	11,179	-1.30(-2.07%)
May 12, 2020	64.30	64.30	62.75	62.78	10,187	-1.42(-2.21%)
May 11, 2020	63.88	64.48	63.75	64.19	6,554	-0.13(-0.21%)
May 08, 2020	64.08	64.35	63.91	64.33	5,481	+1.01(+1.60%)
May 07, 2020	62.89	63.73	62.89	63.32	8,013	+1.44(+2.32%)
May 06, 2020	62.70	62.70	61.88	61.88	2,949	-0.47(-0.76%)
May 05, 2020	62.67	62.98	62.30	62.35	7,795	+0.38(+0.61%)
May 04, 2020	61.15	62.05	60.91	61.97	6,520	+0.25(+0.40%)
May 01, 2020	62.09	62.12	61.43	61.73	12,860	-1.79(-2.83%)
Apr 30, 2020	63.75	63.90	63.16	63.52	9,665	-0.91(-1.41%)
Apr 29, 2020	63.80	64.70	63.76	64.43	6,041	+1.81(+2.89%)
Apr 28, 2020	63.75	63.75	62.52	62.62	15,502	+0.04(+0.06%)
Apr 27, 2020	61.74	62.80	61.74	62.58	3,976	+1.34(+2.18%)
Apr 24, 2020	60.34	61.41	60.34	61.24	3,689	+0.97(+1.61%)
Apr 23, 2020	60.99	61.34	60.28	60.28	7,101	-0.24(-0.40%)
Apr 22, 2020	60.09	60.57	59.90	60.52	3,769	+1.18(+1.99%)
Apr 21, 2020	59.84	60.21	59.09	59.34	16,972	-1.75(-2.86%)
Apr 20, 2020	61.33	62.02	61.05	61.08	14,130	-0.88(-1.42%)
Apr 17, 2020	61.39	61.97	61.09	61.97	5,270	+2.13(+3.56%)
Apr 16, 2020	60.12	60.12	59.21	59.84	7,337	+0.06(+0.10%)
Apr 15, 2020	60.13	60.13	59.51	59.78	10,539	-1.75(-2.85%)
Apr 14, 2020	61.10	61.60	60.92	61.53	20,017	+1.56(+2.60%)
Apr 13, 2020	60.90	60.90	59.29	59.97	13,028	-0.96(-1.57%)
Apr 09, 2020	60.87	61.59	60.46	60.93	10,541	+1.18(+1.98%)
Apr 08, 2020	58.65	59.84	58.22	59.75	12,270	+1.70(+2.93%)
Apr 07, 2020	59.76	59.91	58.04	58.05	9,806	+0.11(+0.19%)
Apr 06, 2020	56.57	57.94	56.09	57.94	8,600	+4.02(+7.46%)
Apr 03, 2020	54.75	54.75	53.40	53.92	12,122	-0.94(-1.72%)
Apr 02, 2020	53.31	54.86	53.31	54.86	8,453	+1.26(+2.36%)
Apr 01, 2020	54.07	54.69	53.13	53.60	14,698	-2.40(-4.29%)
Mar 31, 2020	57.23	57.29	55.85	56.00	51,533	-1.23(-2.15%)
Mar 30, 2020	56.22	57.23	55.86	57.23	9,716	+1.49(+2.67%)
Mar 27, 2020	56.06	57.16	55.59	55.74	17,920	-2.08(-3.59%)
Mar 26, 2020	54.96	57.82	54.96	57.82	20,304	+3.50(+6.44%)
Mar 25, 2020	54.75	56.27	53.19	54.32	16,146	+0.70(+1.31%)
Mar 24, 2020	51.45	53.69	51.45	53.62	20,931	+5.05(+10.39%)
Mar 23, 2020	50.32	50.32	47.61	48.57	27,136	-1.71(-3.40%)
Mar 20, 2020	53.38	53.72	50.28	50.28	9,276	-2.74(-5.17%)
Mar 19, 2020	52.01	53.71	50.72	53.02	19,752	+0.61(+1.16%)
Mar 18, 2020	51.76	54.23	49.89	52.41	17,405	-3.10(-5.59%)
Mar 17, 2020	53.35	55.76	51.89	55.51	29,202	+3.06(+5.83%)
Mar 16, 2020	53.43	56.59	51.94	52.46	16,059	-6.54(-11.08%)
Mar 13, 2020	58.53	59.00	55.36	59.00	64,878	+3.72(+6.73%)
Mar 12, 2020	56.60	58.05	54.93	55.28	18,030	-5.76(-9.44%)
Mar 11, 2020	62.64	62.75	60.28	61.04	17,464	-3.08(-4.80%)
Mar 10, 2020	63.59	64.12	61.31	64.12	12,551	+2.49(+4.04%)
Mar 09, 2020	61.84	63.29	61.31	61.63	24,031	-5.04(-7.56%)
Mar 06, 2020	65.67	66.88	65.26	66.67	6,466	-0.91(-1.35%)
Mar 05, 2020	68.30	68.93	67.14	67.58	32,955	-2.28(-3.27%)
Mar 04, 2020	68.02	69.86	67.80	69.86	96,464	+2.54(+3.77%)
Mar 03, 2020	69.30	69.75	67.29	67.32	12,686	-1.71(-2.47%)

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.