Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.99	55.83	54.26	55.62	5,171,034	-0.01(-0.02%)
May 28, 2020	56.79	56.89	55.15	55.63	3,371,852	-0.78(-1.39%)
May 27, 2020	55.63	56.55	55.05	56.41	4,650,458	+2.39(+4.42%)
May 26, 2020	53.10	54.37	52.67	54.02	3,797,881	+3.10(+6.09%)
May 22, 2020	51.38	51.53	50.46	50.92	4,642,663	-0.35(-0.68%)
May 21, 2020	51.84	51.99	50.98	51.27	2,855,695	-0.51(-0.99%)
May 20, 2020	51.51	52.59	51.45	51.78	3,531,553	+1.01(+1.99%)
May 19, 2020	51.07	52.10	50.48	50.77	2,932,315	-0.66(-1.28%)
May 18, 2020	50.10	51.80	50.10	51.43	4,724,286	+3.17(+6.57%)
May 15, 2020	48.26	49.64	48.15	48.25	9,106,058	-0.40(-0.82%)
May 14, 2020	45.76	48.70	45.60	48.65	5,176,708	+1.80(+3.85%)
May 13, 2020	48.05	48.20	46.37	46.85	4,042,724	-1.39(-2.88%)
May 12, 2020	50.78	51.08	48.22	48.24	3,205,785	-2.33(-4.61%)
May 11, 2020	50.79	50.90	49.89	50.57	4,057,269	-0.07(-0.14%)
May 08, 2020	50.86	50.96	50.28	50.64	3,254,791	+0.76(+1.52%)
May 07, 2020	50.42	50.78	49.70	49.88	3,061,756	+0.61(+1.25%)
May 06, 2020	49.20	49.77	48.54	49.27	3,985,332	-0.11(-0.22%)
May 05, 2020	50.05	50.32	49.29	49.38	3,460,873	+0.37(+0.76%)
May 04, 2020	48.01	49.03	47.17	49.01	4,713,802	+0.45(+0.93%)
May 01, 2020	50.43	50.54	48.19	48.56	4,537,388	-2.92(-5.68%)
Apr 30, 2020	52.48	52.66	51.20	51.48	5,326,114	-1.84(-3.45%)
Apr 29, 2020	53.26	53.86	52.70	53.32	3,214,847	+1.39(+2.68%)
Apr 28, 2020	51.79	52.73	50.71	51.93	4,401,591	+1.35(+2.68%)
Apr 27, 2020	48.74	50.98	48.74	50.58	3,159,530	+1.99(+4.11%)
Apr 24, 2020	48.32	48.92	47.50	48.58	5,597,430	+0.82(+1.72%)
Apr 23, 2020	47.48	48.92	47.48	47.76	5,238,782	+0.72(+1.54%)
Apr 22, 2020	47.25	47.59	46.66	47.04	4,128,219	+1.21(+2.64%)
Apr 21, 2020	45.13	46.45	44.34	45.83	8,144,288	-0.14(-0.29%)
Apr 20, 2020	44.49	46.73	43.91	45.97	5,956,026	+0.34(+0.75%)
Apr 17, 2020	44.21	45.78	44.21	45.62	5,934,973	+2.86(+6.69%)
Apr 16, 2020	43.29	43.56	41.83	42.76	6,007,913	-0.49(-1.13%)
Apr 15, 2020	44.00	44.37	42.05	43.25	4,456,036	-2.33(-5.11%)
Apr 14, 2020	47.23	47.26	45.04	45.58	4,289,761	-0.63(-1.37%)
Apr 13, 2020	46.44	46.58	45.15	46.21	4,002,428	-0.53(-1.14%)
Apr 09, 2020	48.30	49.77	45.63	46.74	4,407,555	-0.29(-0.61%)
Apr 08, 2020	45.71	47.74	45.71	47.03	4,123,875	+1.63(+3.60%)
Apr 07, 2020	47.21	48.21	45.30	45.40	5,136,535	+0.81(+1.82%)
Apr 06, 2020	43.74	44.95	43.18	44.58	4,265,041	+3.31(+8.03%)
Apr 03, 2020	43.13	43.95	40.96	41.27	5,249,807	-1.81(-4.21%)
Apr 02, 2020	41.11	43.91	41.02	43.09	6,330,030	+1.83(+4.44%)
Apr 01, 2020	40.46	41.45	39.31	41.25	5,103,597	-1.76(-4.09%)
Mar 31, 2020	41.80	43.45	41.71	43.01	5,534,591	+0.92(+2.19%)
Mar 30, 2020	41.49	42.41	40.86	42.09	5,061,826	+0.95(+2.30%)
Mar 27, 2020	41.69	42.46	40.71	41.15	5,771,132	-2.91(-6.60%)
Mar 26, 2020	43.95	44.56	41.73	44.05	7,344,389	+1.07(+2.50%)
Mar 25, 2020	40.40	45.08	39.90	42.98	7,097,559	+2.99(+7.47%)
Mar 24, 2020	36.91	40.39	36.25	39.99	6,312,187	+5.61(+16.33%)
Mar 23, 2020	38.67	38.82	34.08	34.37	8,359,572	-5.43(-13.63%)
Mar 20, 2020	41.98	43.44	39.01	39.80	8,168,385	-1.74(-4.19%)
Mar 19, 2020	36.58	43.30	35.48	41.54	7,755,654	+4.41(+11.86%)
Mar 18, 2020	39.95	40.22	34.30	37.14	11,465,576	-5.67(-13.24%)
Mar 17, 2020	43.02	43.33	40.77	42.81	9,502,573	+0.42(+0.98%)
Mar 16, 2020	40.55	43.74	39.21	42.39	11,702,858	-3.04(-6.70%)
Mar 13, 2020	44.05	45.43	40.89	45.43	13,501,830	+3.75(+8.99%)
Mar 12, 2020	42.91	46.81	40.73	41.69	9,964,077	-5.38(-11.43%)
Mar 11, 2020	46.63	47.93	45.98	47.07	13,097,361	-1.55(-3.19%)
Mar 10, 2020	47.41	48.62	44.93	48.62	11,934,780	+3.16(+6.95%)
Mar 09, 2020	49.65	51.45	45.43	45.46	13,970,317	-10.63(-18.96%)
Mar 06, 2020	56.71	57.83	55.26	56.09	8,553,673	-2.34(-4.00%)
Mar 05, 2020	58.23	60.03	58.01	58.43	5,198,791	-1.75(-2.91%)
Mar 04, 2020	58.42	60.43	58.14	60.18	4,778,356	+2.64(+4.60%)
Mar 03, 2020	59.78	61.29	57.06	57.54	5,696,494	-2.31(-3.86%)

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.