Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.53	60.26	58.96	59.78	2,835,887	-0.32(-0.54%)
May 28, 2020	62.19	62.28	59.95	60.10	1,538,515	-1.14(-1.86%)
May 27, 2020	61.77	62.39	60.09	61.25	1,849,640	+0.97(+1.62%)
May 26, 2020	59.69	60.77	59.36	60.27	2,356,002	+2.79(+4.86%)
May 22, 2020	56.80	57.62	56.69	57.48	808,935	+0.05(+0.09%)
May 21, 2020	56.94	58.01	56.79	57.43	944,760	-0.15(-0.26%)
May 20, 2020	56.66	58.15	56.52	57.57	1,718,506	+1.91(+3.42%)
May 19, 2020	55.08	56.33	54.33	55.67	1,408,274	+0.41(+0.75%)
May 18, 2020	54.93	55.90	54.73	55.26	1,817,136	+2.60(+4.94%)
May 15, 2020	52.49	52.94	52.03	52.66	1,537,011	-0.22(-0.42%)
May 14, 2020	50.86	52.91	50.31	52.88	1,597,713	+0.37(+0.70%)
May 13, 2020	53.54	53.57	52.03	52.51	2,053,342	-1.50(-2.78%)
May 12, 2020	54.56	55.19	53.81	54.01	1,833,596	-0.19(-0.36%)
May 11, 2020	53.91	54.47	53.12	54.20	1,118,230	-0.70(-1.28%)
May 08, 2020	54.13	55.07	53.85	54.91	896,969	+1.81(+3.41%)
May 07, 2020	53.09	54.08	52.79	53.10	1,357,001	+0.83(+1.58%)
May 06, 2020	53.36	53.74	52.05	52.27	1,252,145	-0.51(-0.96%)
May 05, 2020	53.74	54.54	52.67	52.78	1,244,115	-0.47(-0.89%)
May 04, 2020	51.63	53.30	51.08	53.25	2,602,092	+0.55(+1.05%)
May 01, 2020	54.98	56.37	52.52	52.70	2,393,096	-0.43(-0.81%)
Apr 30, 2020	54.58	54.63	53.07	53.13	1,896,453	-2.60(-4.66%)
Apr 29, 2020	54.79	56.04	54.25	55.73	1,611,798	+2.48(+4.65%)
Apr 28, 2020	53.17	54.07	51.94	53.25	1,793,841	+1.14(+2.19%)
Apr 27, 2020	50.43	53.56	50.41	52.11	2,128,836	+1.83(+3.63%)
Apr 24, 2020	49.84	50.54	48.93	50.29	1,251,840	+1.12(+2.27%)
Apr 23, 2020	48.01	49.91	47.95	49.17	1,019,549	+1.87(+3.95%)
Apr 22, 2020	47.53	47.77	46.39	47.30	647,641	+1.01(+2.18%)
Apr 21, 2020	45.83	47.17	45.26	46.29	1,041,040	-0.78(-1.66%)
Apr 20, 2020	47.32	48.57	46.49	47.07	1,199,701	-1.31(-2.70%)
Apr 17, 2020	47.28	48.85	47.28	48.38	1,780,842	+2.52(+5.49%)
Apr 16, 2020	45.62	46.05	44.23	45.86	1,588,210	+0.20(+0.44%)
Apr 15, 2020	46.99	47.57	45.38	45.66	2,012,859	-3.85(-7.77%)
Apr 14, 2020	51.62	51.93	48.71	49.51	2,115,091	-1.36(-2.68%)
Apr 13, 2020	52.26	52.37	49.94	50.87	2,640,400	-1.56(-2.98%)
Apr 09, 2020	51.47	53.65	50.47	52.43	2,291,282	+2.78(+5.61%)
Apr 08, 2020	46.56	50.05	46.34	49.65	2,019,690	+3.22(+6.94%)
Apr 07, 2020	46.23	47.54	45.84	46.42	2,902,658	+2.36(+5.36%)
Apr 06, 2020	41.80	44.40	41.52	44.06	1,956,955	+4.47(+11.29%)
Apr 03, 2020	39.54	40.81	39.50	39.59	1,611,379	-0.25(-0.64%)
Apr 02, 2020	40.29	42.26	39.35	39.85	2,327,598	-0.11(-0.29%)
Apr 01, 2020	39.01	40.42	38.43	39.96	2,098,807	-0.94(-2.30%)
Mar 31, 2020	41.66	42.35	40.47	40.90	2,421,920	-0.90(-2.16%)
Mar 30, 2020	39.57	42.18	39.07	41.80	1,475,061	+1.00(+2.45%)
Mar 27, 2020	40.36	41.89	39.52	40.80	1,128,956	-1.30(-3.09%)
Mar 26, 2020	41.29	44.02	40.62	42.10	1,555,595	+1.20(+2.94%)
Mar 25, 2020	37.84	42.67	37.32	40.90	1,783,727	+4.39(+12.03%)
Mar 24, 2020	36.76	37.64	35.13	36.51	1,744,604	+2.80(+8.31%)
Mar 23, 2020	35.11	36.86	33.47	33.71	1,940,714	-2.12(-5.93%)
Mar 20, 2020	36.98	37.76	34.33	35.83	2,320,778	-0.39(-1.07%)
Mar 19, 2020	32.93	37.90	31.55	36.22	1,705,108	+2.31(+6.81%)
Mar 18, 2020	32.83	34.11	30.24	33.91	2,312,450	-1.89(-5.27%)
Mar 17, 2020	36.14	36.94	34.24	35.80	2,665,878	+0.67(+1.90%)
Mar 16, 2020	33.62	38.57	33.37	35.13	2,346,730	-5.53(-13.60%)
Mar 13, 2020	40.72	40.73	36.55	40.66	2,226,480	+4.00(+10.92%)
Mar 12, 2020	37.33	38.14	31.59	36.66	4,764,161	-4.41(-10.73%)
Mar 11, 2020	43.03	43.31	40.70	41.07	2,890,326	-3.66(-8.18%)
Mar 10, 2020	45.59	45.91	43.15	44.72	2,738,441	+1.44(+3.34%)
Mar 09, 2020	45.90	48.44	43.00	43.28	2,314,834	-6.66(-13.34%)
Mar 06, 2020	49.90	51.41	48.90	49.95	2,302,977	-1.67(-3.23%)
Mar 05, 2020	52.30	53.00	51.28	51.61	1,899,436	-2.77(-5.09%)
Mar 04, 2020	53.62	54.46	52.30	54.38	1,459,634	+1.69(+3.22%)
Mar 03, 2020	54.27	55.45	52.16	52.69	1,783,391	-1.71(-3.15%)

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.