Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.17	67.15	65.79	66.83	350,275	+0.44(+0.67%)
May 28, 2020	65.41	66.67	65.40	66.38	858,985	+1.84(+2.86%)
May 27, 2020	64.81	65.15	63.74	64.54	231,538	+0.64(+1.00%)
May 26, 2020	64.40	64.94	63.74	63.90	146,124	+0.63(+0.99%)
May 22, 2020	62.51	63.33	62.47	63.28	604,113	+0.59(+0.94%)
May 21, 2020	63.06	63.52	62.57	62.69	293,510	-0.55(-0.87%)
May 20, 2020	63.33	63.91	63.14	63.24	88,958	+0.33(+0.52%)
May 19, 2020	63.70	63.75	62.91	62.91	74,923	-1.02(-1.60%)
May 18, 2020	62.69	64.35	62.69	63.94	114,034	+2.63(+4.30%)
May 15, 2020	61.58	61.58	60.33	61.30	76,484	-0.68(-1.10%)
May 14, 2020	60.85	62.19	60.15	61.98	244,611	+0.51(+0.83%)
May 13, 2020	61.68	61.80	60.72	61.47	109,073	-0.61(-0.98%)
May 12, 2020	62.79	63.02	61.96	62.08	121,412	-0.63(-1.00%)
May 11, 2020	62.57	62.97	61.62	62.71	78,705	-0.35(-0.56%)
May 08, 2020	62.54	63.20	62.30	63.06	112,398	+1.34(+2.16%)
May 07, 2020	62.12	62.58	61.66	61.73	174,368	+0.30(+0.48%)
May 06, 2020	63.84	63.84	61.38	61.43	73,112	-2.17(-3.42%)
May 05, 2020	63.59	64.34	63.50	63.60	77,421	+0.50(+0.79%)
May 04, 2020	62.50	63.24	61.96	63.11	146,352	+0.41(+0.65%)
May 01, 2020	63.39	63.39	62.30	62.70	107,299	-1.55(-2.41%)
Apr 30, 2020	65.37	65.37	63.75	64.25	104,406	-1.64(-2.49%)
Apr 29, 2020	67.39	67.39	65.60	65.89	109,394	-0.46(-0.69%)
Apr 28, 2020	67.19	67.68	66.06	66.35	126,085	+0.31(+0.47%)
Apr 27, 2020	65.58	66.50	65.57	66.04	59,331	+0.80(+1.23%)
Apr 24, 2020	65.11	65.57	64.22	65.23	95,549	+0.35(+0.54%)
Apr 23, 2020	66.14	66.31	64.80	64.89	95,602	-1.01(-1.53%)
Apr 22, 2020	65.32	66.42	64.91	65.90	80,352	+1.71(+2.67%)
Apr 21, 2020	63.60	64.59	63.42	64.18	203,784	-0.98(-1.50%)
Apr 20, 2020	66.86	67.02	65.12	65.16	71,003	-2.53(-3.74%)
Apr 17, 2020	67.23	67.97	66.28	67.69	107,077	+2.12(+3.24%)
Apr 16, 2020	65.59	66.06	65.15	65.57	128,362	-0.04(-0.06%)
Apr 15, 2020	66.19	66.52	65.35	65.60	195,590	-2.28(-3.36%)
Apr 14, 2020	67.48	68.00	66.76	67.88	116,397	+1.79(+2.70%)
Apr 13, 2020	67.79	67.79	65.40	66.10	124,004	-2.29(-3.34%)
Apr 09, 2020	66.25	69.21	66.25	68.38	190,434	+3.22(+4.94%)
Apr 08, 2020	62.38	65.70	61.87	65.16	177,436	+3.15(+5.08%)
Apr 07, 2020	64.46	64.46	61.88	62.01	255,328	-0.56(-0.89%)
Apr 06, 2020	60.28	63.23	60.21	62.57	351,862	+4.38(+7.52%)
Apr 03, 2020	59.80	60.12	57.78	58.19	101,978	-2.01(-3.34%)
Apr 02, 2020	57.93	60.61	57.93	60.20	346,184	+1.66(+2.84%)
Apr 01, 2020	59.80	60.39	57.34	58.54	218,354	-3.74(-6.01%)
Mar 31, 2020	64.22	64.22	62.02	62.29	160,394	-2.40(-3.72%)
Mar 30, 2020	62.98	65.05	62.67	64.69	234,628	+2.20(+3.52%)
Mar 27, 2020	60.08	64.55	59.82	62.49	281,328	+0.46(+0.74%)
Mar 26, 2020	57.55	62.66	57.55	62.03	336,774	+4.64(+8.09%)
Mar 25, 2020	55.94	59.47	54.27	57.39	196,983	+1.50(+2.68%)
Mar 24, 2020	52.63	56.25	52.48	55.89	308,192	+5.15(+10.14%)
Mar 23, 2020	53.28	53.28	49.07	50.74	448,218	-2.76(-5.16%)
Mar 20, 2020	58.58	58.58	53.11	53.51	3,067,490	-4.76(-8.17%)
Mar 19, 2020	60.37	60.37	57.96	58.27	906,409	-2.80(-4.59%)
Mar 18, 2020	60.15	61.99	58.25	61.07	202,897	-3.31(-5.15%)
Mar 17, 2020	58.37	64.39	57.90	64.38	222,536	+6.96(+12.11%)
Mar 16, 2020	58.03	62.72	56.29	57.43	361,191	-7.00(-10.87%)
Mar 13, 2020	64.15	64.43	59.80	64.43	672,954	+3.64(+5.98%)
Mar 12, 2020	63.90	64.88	60.17	60.79	476,063	-7.03(-10.37%)
Mar 11, 2020	69.92	69.92	66.92	67.82	168,603	-3.62(-5.07%)
Mar 10, 2020	71.93	72.67	68.37	71.44	245,708	+0.88(+1.24%)
Mar 09, 2020	70.86	72.45	67.41	70.57	271,215	-4.31(-5.75%)
Mar 06, 2020	73.60	75.18	72.18	74.87	159,888	-0.57(-0.75%)
Mar 05, 2020	75.44	76.39	74.81	75.44	98,400	-1.29(-1.68%)
Mar 04, 2020	73.62	76.78	73.60	76.73	281,650	+4.07(+5.60%)
Mar 03, 2020	73.55	75.05	72.41	72.65	267,376	-0.88(-1.19%)

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.