Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.33	63.71	63.32	63.47	12,507	-0.03(-0.04%)
May 28, 2020	63.47	63.81	63.47	63.50	3,347	+0.13(+0.21%)
May 27, 2020	63.37	63.37	63.25	63.37	1,123	+0.05(+0.08%)
May 26, 2020	63.16	63.44	63.16	63.32	3,015	+0.54(+0.86%)
May 22, 2020	62.43	62.83	62.43	62.77	1,276	+0.21(+0.33%)
May 21, 2020	62.54	62.60	62.46	62.57	3,128	-0.10(-0.16%)
May 20, 2020	62.67	62.67	62.67	62.67	405	+0.67(+1.08%)
May 19, 2020	61.87	61.99	61.87	61.99	1,047	-0.00(-0.00%)
May 18, 2020	61.75	62.00	61.67	62.00	3,679	+1.14(+1.87%)
May 15, 2020	60.60	60.86	60.59	60.86	9,954	+0.11(+0.18%)
May 14, 2020	60.56	60.75	60.08	60.75	6,443	-0.20(-0.33%)
May 13, 2020	61.27	61.27	60.89	60.95	2,445	-0.32(-0.52%)
May 12, 2020	61.62	61.81	61.27	61.27	1,231	-0.14(-0.23%)
May 11, 2020	61.23	61.67	61.23	61.41	4,808	-0.21(-0.34%)
May 08, 2020	61.62	61.62	61.62	61.62	765	+0.63(+1.04%)
May 07, 2020	61.35	61.45	60.98	60.99	10,155	-0.06(-0.09%)
May 06, 2020	61.30	61.48	61.04	61.04	7,330	-0.19(-0.31%)
May 05, 2020	61.12	61.30	61.12	61.23	37,836	+0.57(+0.94%)
May 04, 2020	60.76	60.82	60.53	60.66	10,342	-0.29(-0.47%)
May 01, 2020	61.48	61.48	60.95	60.95	5,509	-0.96(-1.56%)
Apr 30, 2020	61.49	61.91	61.14	61.91	36,173	+0.11(+0.18%)
Apr 29, 2020	60.96	61.80	60.88	61.80	13,546	+1.09(+1.80%)
Apr 28, 2020	60.96	60.99	60.56	60.71	26,948	-0.01(-0.01%)
Apr 27, 2020	60.80	60.85	60.67	60.72	9,151	+0.37(+0.61%)
Apr 24, 2020	60.89	60.89	60.29	60.35	3,459	-0.61(-1.00%)
Apr 23, 2020	61.22	61.37	60.79	60.96	12,307	-0.07(-0.11%)
Apr 22, 2020	60.77	61.13	60.39	61.03	6,489	+0.55(+0.91%)
Apr 21, 2020	60.37	60.53	60.31	60.48	1,868	-1.05(-1.71%)
Apr 20, 2020	61.90	62.04	61.49	61.53	2,664	-1.05(-1.67%)
Apr 17, 2020	62.35	62.58	62.35	62.58	5,381	+0.56(+0.91%)
Apr 16, 2020	62.02	62.02	61.76	62.02	13,797	-0.38(-0.61%)
Apr 15, 2020	61.75	62.40	61.75	62.40	6,376	-0.67(-1.06%)
Apr 14, 2020	63.10	63.48	62.61	63.07	6,552	-0.01(-0.01%)
Apr 13, 2020	62.92	63.13	62.20	63.08	5,782	-0.50(-0.79%)
Apr 09, 2020	61.99	64.70	61.99	63.58	12,299	+3.79(+6.33%)
Apr 08, 2020	58.87	60.03	58.72	59.79	7,200	+1.54(+2.64%)
Apr 07, 2020	58.89	59.46	58.26	58.26	11,655	-0.15(-0.25%)
Apr 06, 2020	58.06	58.40	57.87	58.40	61,590	+1.44(+2.53%)
Apr 03, 2020	57.40	57.40	56.83	56.96	5,637	-1.19(-2.05%)
Apr 02, 2020	57.86	58.20	57.52	58.15	7,133	+0.50(+0.86%)
Apr 01, 2020	58.45	58.45	57.43	57.66	3,588	-1.67(-2.81%)
Mar 31, 2020	59.36	59.78	59.25	59.32	7,658	-0.15(-0.25%)
Mar 30, 2020	59.38	59.80	59.16	59.47	6,697	+0.35(+0.59%)
Mar 27, 2020	58.25	59.66	57.90	59.12	11,718	+0.15(+0.25%)
Mar 26, 2020	57.72	58.97	57.72	58.97	13,201	+2.21(+3.89%)
Mar 25, 2020	55.64	57.80	55.08	56.77	12,355	+1.62(+2.94%)
Mar 24, 2020	54.65	55.45	53.81	55.15	66,963	+2.39(+4.52%)
Mar 23, 2020	53.44	54.69	48.94	52.76	94,803	-0.86(-1.61%)
Mar 20, 2020	54.75	55.16	53.61	53.62	35,154	-1.92(-3.46%)
Mar 19, 2020	55.68	56.29	55.12	55.54	23,690	-1.52(-2.66%)
Mar 18, 2020	56.85	57.80	56.26	57.06	35,362	-2.04(-3.45%)
Mar 17, 2020	58.14	59.17	57.68	59.10	61,296	+0.70(+1.19%)
Mar 16, 2020	58.58	59.71	58.18	58.41	14,494	-3.61(-5.82%)
Mar 13, 2020	61.43	62.02	60.42	62.02	53,955	+2.10(+3.50%)
Mar 12, 2020	58.90	60.33	54.98	59.92	51,956	-2.61(-4.17%)
Mar 11, 2020	62.30	62.80	62.17	62.53	10,767	-1.52(-2.37%)
Mar 10, 2020	63.44	64.05	62.71	64.05	32,289	+1.40(+2.23%)
Mar 09, 2020	61.63	62.74	60.87	62.66	45,766	-2.88(-4.39%)
Mar 06, 2020	65.47	65.53	64.89	65.53	36,313	-0.82(-1.24%)
Mar 05, 2020	66.52	66.53	66.24	66.35	5,095	-1.02(-1.52%)
Mar 04, 2020	66.92	67.38	66.92	67.38	9,086	+0.87(+1.31%)
Mar 03, 2020	67.13	67.22	66.46	66.51	20,984	-0.62(-0.92%)

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.