Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.09	54.42	52.57	54.23	11,209,355	+1.46(+2.76%)
May 28, 2020	54.17	54.71	52.46	52.77	7,498,491	-1.67(-3.07%)
May 27, 2020	53.66	54.48	51.46	54.44	9,395,224	+1.22(+2.29%)
May 26, 2020	54.36	54.74	53.05	53.23	8,036,263	+0.72(+1.38%)
May 22, 2020	53.11	53.25	51.85	52.50	7,377,111	-0.61(-1.15%)
May 21, 2020	54.87	54.94	52.95	53.11	7,733,471	-1.80(-3.27%)
May 20, 2020	54.54	56.14	54.36	54.91	10,177,348	+1.57(+2.95%)
May 19, 2020	52.40	54.79	51.95	53.33	10,957,587	+1.07(+2.04%)
May 18, 2020	51.47	52.54	50.39	52.26	11,751,482	+2.23(+4.46%)
May 15, 2020	51.11	51.41	49.20	50.03	21,588,018	-2.30(-4.39%)
May 14, 2020	48.79	52.54	47.75	52.33	16,401,741	+2.33(+4.65%)
May 13, 2020	50.48	50.82	48.46	50.01	9,039,074	-0.31(-0.61%)
May 12, 2020	52.30	52.49	50.29	50.31	7,775,482	-1.62(-3.11%)
May 11, 2020	52.04	52.30	51.31	51.93	8,539,116	+0.19(+0.37%)
May 08, 2020	50.39	51.81	50.23	51.74	8,413,814	+2.46(+5.00%)
May 07, 2020	49.48	49.80	48.95	49.27	6,904,318	+0.72(+1.49%)
May 06, 2020	48.06	49.19	47.63	48.55	8,938,756	+1.59(+3.38%)
May 05, 2020	46.95	48.79	46.66	46.97	8,548,533	+1.22(+2.67%)
May 04, 2020	44.77	45.80	44.44	45.75	8,110,658	+0.66(+1.47%)
May 01, 2020	46.23	46.50	44.58	45.08	14,127,656	-2.68(-5.62%)
Apr 30, 2020	51.39	51.80	47.73	47.77	15,028,676	-4.48(-8.58%)
Apr 29, 2020	49.83	52.54	49.44	52.25	9,303,244	+3.77(+7.77%)
Apr 28, 2020	49.91	50.11	48.32	48.48	8,070,595	-0.59(-1.20%)
Apr 27, 2020	50.48	50.69	48.70	49.06	6,850,885	-0.68(-1.37%)
Apr 24, 2020	49.25	49.88	48.01	49.75	7,972,295	+0.81(+1.65%)
Apr 23, 2020	49.76	50.21	48.64	48.94	9,407,509	-1.16(-2.32%)
Apr 22, 2020	48.17	50.41	47.89	50.10	8,100,871	+3.63(+7.82%)
Apr 21, 2020	47.98	48.12	46.35	46.47	9,732,579	-2.21(-4.54%)
Apr 20, 2020	50.09	50.47	48.66	48.68	7,322,868	-2.47(-4.83%)
Apr 17, 2020	51.56	51.82	50.26	51.15	9,743,049	+0.93(+1.86%)
Apr 16, 2020	49.87	50.54	48.84	50.22	9,226,174	+1.79(+3.69%)
Apr 15, 2020	49.33	49.33	47.82	48.43	7,494,941	-2.02(-4.00%)
Apr 14, 2020	49.43	50.80	49.11	50.45	8,346,647	+2.49(+5.19%)
Apr 13, 2020	47.40	48.04	46.51	47.96	5,980,152	+0.28(+0.58%)
Apr 09, 2020	50.00	50.71	46.80	47.68	12,126,521	-1.80(-3.63%)
Apr 08, 2020	46.76	49.63	46.64	49.48	15,002,970	+3.75(+8.20%)
Apr 07, 2020	46.15	47.08	44.52	45.73	12,440,981	+1.36(+3.06%)
Apr 06, 2020	43.11	44.66	42.92	44.37	12,526,898	+3.72(+9.15%)
Apr 03, 2020	41.78	41.94	39.98	40.65	9,868,900	-0.92(-2.22%)
Apr 02, 2020	40.86	42.75	40.51	41.57	9,114,977	-0.06(-0.14%)
Apr 01, 2020	42.14	44.40	41.18	41.63	11,092,755	-2.42(-5.50%)
Mar 31, 2020	45.35	45.46	43.41	44.05	11,512,065	-1.42(-3.13%)
Mar 30, 2020	43.65	45.68	43.58	45.48	8,153,388	+2.16(+4.99%)
Mar 27, 2020	45.86	46.27	43.11	43.31	11,050,027	-3.99(-8.44%)
Mar 26, 2020	44.45	47.49	43.59	47.30	12,342,373	+4.30(+9.99%)
Mar 25, 2020	43.20	46.36	42.08	43.01	12,012,652	-0.39(-0.91%)
Mar 24, 2020	42.53	44.46	41.37	43.40	16,991,626	+4.78(+12.37%)
Mar 23, 2020	37.15	39.94	36.46	38.62	15,733,351	+2.10(+5.74%)
Mar 20, 2020	39.89	41.59	36.34	36.53	14,527,051	-2.12(-5.47%)
Mar 19, 2020	37.19	40.45	35.44	38.64	13,588,161	+0.97(+2.58%)
Mar 18, 2020	39.01	40.15	35.23	37.67	19,621,860	-5.46(-12.66%)
Mar 17, 2020	40.15	44.29	38.24	43.13	17,015,034	+4.16(+10.68%)
Mar 16, 2020	42.35	44.90	38.85	38.97	14,310,279	-9.96(-20.36%)
Mar 13, 2020	46.79	49.26	43.60	48.93	16,162,177	+5.56(+12.81%)
Mar 12, 2020	46.90	48.42	43.36	43.37	18,763,798	-7.10(-14.06%)
Mar 11, 2020	52.19	52.87	49.43	50.47	13,497,217	-3.54(-6.55%)
Mar 10, 2020	52.30	54.00	50.53	54.00	10,512,031	+3.94(+7.87%)
Mar 09, 2020	50.77	53.20	50.00	50.06	10,714,361	-5.50(-9.90%)
Mar 06, 2020	54.80	56.23	54.08	55.56	9,317,860	-1.29(-2.27%)
Mar 05, 2020	56.30	58.11	56.01	56.85	10,235,460	-1.34(-2.30%)
Mar 04, 2020	57.15	58.31	56.02	58.19	8,239,626	+2.38(+4.27%)
Mar 03, 2020	57.66	59.01	55.34	55.80	14,595,991	-2.04(-3.52%)

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.