Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	75.27	76.87	74.57	76.66	318,818	+1.31(+1.74%)
May 28, 2020	75.15	77.30	75.04	75.35	206,068	+1.02(+1.37%)
May 27, 2020	74.61	74.67	73.17	74.33	216,504	+0.37(+0.51%)
May 26, 2020	75.46	75.96	73.85	73.95	197,600	-0.46(-0.62%)
May 22, 2020	73.79	74.43	73.17	74.41	126,457	+0.64(+0.86%)
May 21, 2020	73.03	74.56	73.03	73.78	182,290	+0.89(+1.22%)
May 20, 2020	71.91	73.45	70.60	72.89	234,558	+2.21(+3.12%)
May 19, 2020	74.00	74.00	70.56	70.68	177,994	-2.89(-3.93%)
May 18, 2020	72.41	73.99	71.77	73.57	355,627	+3.51(+5.00%)
May 15, 2020	71.05	71.05	68.23	70.07	485,181	-0.67(-0.95%)
May 14, 2020	69.95	71.31	68.12	70.74	370,428	-0.06(-0.09%)
May 13, 2020	69.57	70.94	69.22	70.80	328,611	+0.71(+1.01%)
May 12, 2020	71.87	71.87	69.99	70.09	253,361	-1.28(-1.80%)
May 11, 2020	70.81	72.01	69.46	71.38	302,379	+0.87(+1.23%)
May 08, 2020	69.22	70.73	69.11	70.51	267,360	+1.58(+2.30%)
May 07, 2020	70.28	70.47	68.74	68.93	275,546	-0.13(-0.19%)
May 06, 2020	72.58	72.67	68.99	69.06	235,445	-3.52(-4.85%)
May 05, 2020	71.05	74.08	70.12	72.58	267,143	+0.75(+1.05%)
May 04, 2020	71.39	72.95	70.76	71.82	272,188	-0.58(-0.80%)
May 01, 2020	73.15	74.03	71.68	72.40	289,810	-1.49(-2.02%)
Apr 30, 2020	77.18	77.18	73.55	73.89	849,315	-4.15(-5.32%)
Apr 29, 2020	78.28	79.35	76.20	78.04	339,636	+0.80(+1.04%)
Apr 28, 2020	78.08	78.67	76.70	77.24	243,962	+0.90(+1.18%)
Apr 27, 2020	77.25	78.01	75.41	76.34	287,899	-0.18(-0.23%)
Apr 24, 2020	76.52	77.91	76.11	76.52	283,257	+0.33(+0.43%)
Apr 23, 2020	77.68	78.27	75.90	76.19	215,809	-1.74(-2.23%)
Apr 22, 2020	78.07	78.56	76.79	77.93	161,688	+1.34(+1.75%)
Apr 21, 2020	77.19	77.59	75.79	76.59	212,503	-0.86(-1.11%)
Apr 20, 2020	82.30	82.51	76.43	77.45	210,507	-5.49(-6.62%)
Apr 17, 2020	81.41	83.75	81.35	82.94	235,135	+2.73(+3.40%)
Apr 16, 2020	80.53	81.45	78.83	80.21	241,504	+0.05(+0.06%)
Apr 15, 2020	82.61	82.61	79.53	80.16	252,581	-3.71(-4.43%)
Apr 14, 2020	82.90	84.82	81.61	83.88	206,846	+3.43(+4.26%)
Apr 13, 2020	80.86	81.83	79.42	80.45	416,959	-1.44(-1.76%)
Apr 09, 2020	78.51	81.95	78.51	81.90	235,457	+3.71(+4.74%)
Apr 08, 2020	75.57	82.37	74.54	78.19	445,518	+3.61(+4.84%)
Apr 07, 2020	80.06	80.20	73.94	74.58	270,247	-4.61(-5.82%)
Apr 06, 2020	76.15	79.58	75.02	79.19	235,079	+6.04(+8.26%)
Apr 03, 2020	70.99	74.16	70.99	73.15	469,410	+1.05(+1.46%)
Apr 02, 2020	69.15	73.04	68.40	72.09	227,264	+2.34(+3.35%)
Apr 01, 2020	73.39	73.64	68.34	69.76	247,685	-6.34(-8.33%)
Mar 31, 2020	77.73	78.65	73.76	76.10	506,585	-2.66(-3.38%)
Mar 30, 2020	76.30	79.42	74.84	78.76	537,487	+3.37(+4.47%)
Mar 27, 2020	73.45	77.79	72.33	75.39	334,065	-0.01(-0.01%)
Mar 26, 2020	72.27	77.61	71.37	75.40	505,637	+3.70(+5.15%)
Mar 25, 2020	73.75	76.62	68.43	71.70	564,051	-2.41(-3.25%)
Mar 24, 2020	71.59	74.31	68.27	74.11	590,817	+4.38(+6.29%)
Mar 23, 2020	79.10	79.60	67.18	69.73	831,158	-10.33(-12.91%)
Mar 20, 2020	86.49	87.37	77.22	80.06	1,350,979	-5.96(-6.93%)
Mar 19, 2020	85.18	89.97	84.09	86.02	702,005	-0.59(-0.68%)
Mar 18, 2020	69.31	87.15	66.30	86.61	746,155	+13.59(+18.62%)
Mar 17, 2020	62.09	73.13	61.81	73.01	531,988	+12.12(+19.91%)
Mar 16, 2020	63.19	68.51	60.61	60.89	427,263	-10.57(-14.79%)
Mar 13, 2020	70.49	71.46	65.34	71.46	411,835	+4.54(+6.79%)
Mar 12, 2020	69.57	71.55	65.73	66.92	386,588	-7.37(-9.92%)
Mar 11, 2020	77.55	77.55	72.71	74.29	412,693	-3.42(-4.40%)
Mar 10, 2020	77.77	79.61	73.86	77.71	275,556	+1.03(+1.35%)
Mar 09, 2020	77.37	78.77	72.61	76.67	237,561	-5.05(-6.17%)
Mar 06, 2020	79.25	81.98	78.01	81.72	200,224	+0.61(+0.75%)
Mar 05, 2020	79.74	81.73	79.48	81.11	328,626	-0.20(-0.24%)
Mar 04, 2020	78.09	81.74	78.03	81.31	268,524	+5.75(+7.61%)
Mar 03, 2020	75.03	77.73	74.38	75.56	346,919	+0.62(+0.83%)

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.