Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	68.17	68.75	67.85	68.75	1,448	+0.03(+0.04%)
May 28, 2020	69.32	69.53	68.58	68.72	5,644	+0.15(+0.22%)
May 27, 2020	68.23	68.57	67.86	68.57	3,388	+1.22(+1.82%)
May 26, 2020	67.50	67.81	67.09	67.35	4,609	+1.53(+2.33%)
May 22, 2020	65.11	65.81	65.11	65.81	1,114	-0.20(-0.31%)
May 21, 2020	66.61	66.61	65.98	66.02	1,763	-0.53(-0.79%)
May 20, 2020	66.39	66.71	66.39	66.54	2,026	+1.14(+1.75%)
May 19, 2020	66.01	66.01	65.40	65.40	3,564	-0.83(-1.25%)
May 18, 2020	65.17	66.25	65.17	66.23	8,524	+2.70(+4.24%)
May 15, 2020	63.59	63.59	63.06	63.53	2,339	+0.09(+0.15%)
May 14, 2020	62.34	63.53	61.68	63.44	7,276	+0.01(+0.02%)
May 13, 2020	63.89	63.89	62.97	63.43	7,451	-1.06(-1.64%)
May 12, 2020	65.32	65.32	64.49	64.49	1,183	-1.05(-1.61%)
May 11, 2020	65.00	65.81	65.00	65.54	3,421	+0.04(+0.06%)
May 08, 2020	65.25	65.51	65.07	65.50	3,231	+0.89(+1.37%)
May 07, 2020	64.56	64.61	64.38	64.61	1,699	+0.95(+1.49%)
May 06, 2020	64.38	64.41	63.66	63.66	3,595	-0.65(-1.01%)
May 05, 2020	64.30	64.87	64.16	64.31	8,195	+0.34(+0.53%)
May 04, 2020	63.57	63.97	63.17	63.97	7,929	-0.07(-0.11%)
May 01, 2020	64.50	65.64	64.00	64.04	1,559	-1.89(-2.87%)
Apr 30, 2020	66.41	66.41	65.50	65.94	3,162	-1.12(-1.67%)
Apr 29, 2020	66.24	67.14	66.24	67.06	3,361	+1.89(+2.91%)
Apr 28, 2020	65.43	65.49	65.16	65.16	452	+0.19(+0.29%)
Apr 27, 2020	64.24	64.97	64.24	64.97	880	+1.17(+1.84%)
Apr 24, 2020	63.26	63.80	63.17	63.80	8,356	+0.53(+0.84%)
Apr 23, 2020	63.66	64.27	63.26	63.27	2,478	+0.04(+0.07%)
Apr 22, 2020	62.98	63.23	62.95	63.23	3,502	+1.00(+1.60%)
Apr 21, 2020	62.53	62.67	61.92	62.23	4,834	-1.63(-2.55%)
Apr 20, 2020	63.64	64.17	63.64	63.86	1,574	-0.95(-1.46%)
Apr 17, 2020	64.55	64.81	64.37	64.81	1,559	+1.71(+2.70%)
Apr 16, 2020	63.25	63.25	62.20	63.10	4,482	+0.27(+0.43%)
Apr 15, 2020	62.65	63.11	62.54	62.83	7,633	-2.03(-3.13%)
Apr 14, 2020	64.26	64.92	64.26	64.86	6,111	+1.23(+1.93%)
Apr 13, 2020	64.12	64.12	62.85	63.63	3,098	-0.63(-0.98%)
Apr 09, 2020	62.41	64.62	62.41	64.26	7,465	+1.09(+1.72%)
Apr 08, 2020	62.32	63.18	62.08	63.18	3,124	+0.97(+1.56%)
Apr 07, 2020	64.44	64.44	62.21	62.21	7,105	+0.32(+0.52%)
Apr 06, 2020	60.76	61.89	60.76	61.89	5,234	+3.23(+5.51%)
Apr 03, 2020	59.02	59.38	58.06	58.66	10,028	-1.16(-1.94%)
Apr 02, 2020	58.16	59.82	58.16	59.82	2,071	+1.71(+2.94%)
Apr 01, 2020	58.94	59.31	58.11	58.11	2,449	-2.76(-4.53%)
Mar 31, 2020	60.93	61.61	60.35	60.87	6,600	-1.06(-1.71%)
Mar 30, 2020	60.70	62.01	60.15	61.92	5,323	+1.76(+2.92%)
Mar 27, 2020	59.92	61.31	59.74	60.17	12,368	-2.27(-3.63%)
Mar 26, 2020	59.60	62.48	59.47	62.43	14,698	+2.79(+4.68%)
Mar 25, 2020	58.36	61.09	58.25	59.64	36,237	+1.70(+2.94%)
Mar 24, 2020	56.32	57.94	55.99	57.94	14,758	+4.57(+8.56%)
Mar 23, 2020	53.83	54.32	50.76	53.37	21,757	-0.79(-1.46%)
Mar 20, 2020	56.49	57.11	54.16	54.16	21,285	-1.63(-2.92%)
Mar 19, 2020	55.37	56.24	53.26	55.79	55,570	+0.94(+1.71%)
Mar 18, 2020	54.68	56.15	53.24	54.85	12,502	-3.08(-5.32%)
Mar 17, 2020	55.63	58.00	54.74	57.93	14,625	+2.65(+4.80%)
Mar 16, 2020	54.89	57.74	54.89	55.28	5,720	-6.60(-10.67%)
Mar 13, 2020	61.08	61.88	58.11	61.88	10,978	+3.69(+6.34%)
Mar 12, 2020	58.83	62.23	57.69	58.19	48,165	-6.55(-10.12%)
Mar 11, 2020	66.05	66.05	64.74	64.74	771	-3.08(-4.54%)
Mar 10, 2020	67.78	67.82	65.79	67.82	5,235	+2.50(+3.83%)
Mar 09, 2020	66.12	67.14	64.64	65.32	6,045	-5.76(-8.10%)
Mar 06, 2020	69.96	71.08	69.96	71.08	6,161	-1.20(-1.66%)
Mar 05, 2020	72.94	72.94	72.24	72.28	1,110	-2.37(-3.18%)
Mar 04, 2020	73.69	74.65	73.10	74.65	3,881	+2.51(+3.48%)
Mar 03, 2020	73.99	73.99	72.05	72.14	4,689	-1.59(-2.16%)

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.