Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.73	72.87	71.63	72.48	1,024,274	-0.29(-0.41%)
May 28, 2020	72.90	73.62	72.43	72.77	651,057	+0.23(+0.31%)
May 27, 2020	72.41	72.75	71.34	72.54	1,210,810	+0.67(+0.93%)
May 26, 2020	71.30	72.15	71.20	71.88	976,357	+2.43(+3.51%)
May 22, 2020	69.15	69.77	68.63	69.44	494,448	+0.27(+0.39%)
May 21, 2020	70.32	70.34	68.65	69.17	809,050	-1.29(-1.83%)
May 20, 2020	69.55	70.97	69.20	70.46	1,362,959	+1.97(+2.88%)
May 19, 2020	68.26	69.04	67.72	68.49	1,146,746	+0.33(+0.48%)
May 18, 2020	67.64	68.61	67.35	68.16	893,438	+2.48(+3.77%)
May 15, 2020	65.70	66.26	65.46	65.69	672,996	-0.46(-0.70%)
May 14, 2020	66.12	66.63	65.03	66.15	1,103,617	-0.72(-1.08%)
May 13, 2020	68.58	68.83	66.25	66.87	2,662,594	-1.71(-2.49%)
May 12, 2020	69.99	70.26	68.54	68.58	1,278,499	-1.20(-1.73%)
May 11, 2020	68.32	70.10	68.06	69.79	1,050,143	+0.71(+1.02%)
May 08, 2020	68.78	69.38	68.63	69.08	1,469,931	+1.09(+1.61%)
May 07, 2020	68.65	68.79	67.66	67.99	1,041,422	+0.18(+0.26%)
May 06, 2020	67.94	68.39	67.39	67.81	1,260,390	+0.21(+0.31%)
May 05, 2020	67.83	68.07	67.31	67.60	1,297,873	+0.56(+0.83%)
May 04, 2020	67.10	67.80	66.32	67.04	1,442,308	-0.79(-1.17%)
May 01, 2020	68.54	68.79	67.69	67.83	877,186	-1.97(-2.82%)
Apr 30, 2020	70.77	71.18	69.38	69.81	1,371,429	-1.60(-2.24%)
Apr 29, 2020	70.76	72.16	70.52	71.41	1,133,516	+1.98(+2.85%)
Apr 28, 2020	70.13	70.76	69.27	69.43	1,785,188	+1.46(+2.14%)
Apr 27, 2020	67.23	68.38	66.86	67.97	1,527,913	+1.50(+2.26%)
Apr 24, 2020	65.78	66.64	64.78	66.47	1,738,583	+1.41(+2.16%)
Apr 23, 2020	66.02	66.23	65.02	65.06	1,242,897	+0.32(+0.49%)
Apr 22, 2020	65.04	65.33	63.95	64.74	2,731,834	+0.75(+1.17%)
Apr 21, 2020	64.56	65.32	63.92	63.99	1,320,900	-1.90(-2.89%)
Apr 20, 2020	66.21	66.92	65.45	65.90	990,552	-1.23(-1.83%)
Apr 17, 2020	66.24	67.45	66.02	67.13	1,270,252	+1.54(+2.35%)
Apr 16, 2020	64.78	66.30	63.61	65.59	1,612,153	+0.65(+1.00%)
Apr 15, 2020	65.05	65.05	63.61	64.94	1,933,384	-1.71(-2.57%)
Apr 14, 2020	67.23	67.51	66.34	66.65	1,176,693	-0.02(-0.03%)
Apr 13, 2020	66.34	66.79	65.17	66.66	1,103,380	-0.31(-0.47%)
Apr 09, 2020	68.02	68.58	66.18	66.98	1,381,369	-0.90(-1.33%)
Apr 08, 2020	67.84	68.15	66.87	67.88	1,551,298	+0.46(+0.69%)
Apr 07, 2020	69.05	70.48	67.35	67.41	1,352,310	+0.04(+0.06%)
Apr 06, 2020	66.24	67.63	65.75	67.37	1,138,227	+3.29(+5.13%)
Apr 03, 2020	64.45	64.94	62.92	64.09	765,119	-0.48(-0.74%)
Apr 02, 2020	62.45	64.83	61.64	64.57	1,375,153	+1.52(+2.42%)
Apr 01, 2020	63.46	64.71	62.35	63.04	1,250,499	-2.35(-3.59%)
Mar 31, 2020	64.10	65.72	63.45	65.39	1,632,297	+1.00(+1.56%)
Mar 30, 2020	62.39	64.52	61.30	64.39	1,634,299	+2.11(+3.40%)
Mar 27, 2020	63.47	64.22	61.74	62.28	1,472,424	-3.02(-4.62%)
Mar 26, 2020	63.41	65.44	62.03	65.29	1,899,073	+2.86(+4.57%)
Mar 25, 2020	63.34	66.90	61.26	62.44	2,469,276	-0.93(-1.48%)
Mar 24, 2020	60.09	63.45	59.66	63.37	2,020,528	+6.30(+11.04%)
Mar 23, 2020	56.86	60.54	56.86	57.07	1,985,351	-0.75(-1.30%)
Mar 20, 2020	61.82	64.60	57.30	57.82	2,028,842	-3.24(-5.31%)
Mar 19, 2020	58.50	61.58	57.25	61.06	1,898,686	+2.21(+3.75%)
Mar 18, 2020	56.51	59.42	54.86	58.86	2,167,789	-1.31(-2.18%)
Mar 17, 2020	58.32	61.52	57.66	60.17	2,020,720	+2.53(+4.38%)
Mar 16, 2020	57.89	61.19	55.85	57.64	1,817,685	-7.43(-11.42%)
Mar 13, 2020	61.75	65.08	59.58	65.07	1,973,639	+5.90(+9.96%)
Mar 12, 2020	61.05	61.13	57.49	59.18	2,923,433	-5.99(-9.19%)
Mar 11, 2020	65.35	66.05	63.99	65.16	2,062,257	-2.23(-3.31%)
Mar 10, 2020	65.97	67.40	63.88	67.40	1,970,199	+3.62(+5.68%)
Mar 09, 2020	67.67	68.46	63.61	63.77	2,540,194	-7.94(-11.07%)
Mar 06, 2020	69.64	71.91	69.11	71.71	1,988,389	+0.66(+0.93%)
Mar 05, 2020	71.43	72.28	70.64	71.06	1,001,271	-2.23(-3.04%)
Mar 04, 2020	72.01	73.34	71.25	73.29	1,208,370	+2.36(+3.33%)
Mar 03, 2020	72.01	72.69	70.66	70.92	1,752,619	-0.92(-1.29%)

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.