Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.28	55.61	53.17	54.60	7,615,800	+1.10(+2.06%)
May 28, 2020	53.62	54.04	53.42	53.50	4,466,293	+1.03(+1.96%)
May 27, 2020	51.95	52.47	50.81	52.47	7,009,066	-0.64(-1.21%)
May 26, 2020	54.52	54.58	53.10	53.11	5,626,198	-2.11(-3.82%)
May 22, 2020	54.71	55.66	54.27	55.22	6,031,200	-0.06(-0.11%)
May 21, 2020	56.95	57.44	54.69	55.28	20,416,294	+1.50(+2.79%)
May 20, 2020	54.33	54.74	53.65	53.78	4,037,643	+0.21(+0.39%)
May 19, 2020	53.39	54.06	53.17	53.57	3,270,946	+0.12(+0.22%)
May 18, 2020	53.64	53.99	53.34	53.45	4,925,222	+0.04(+0.07%)
May 15, 2020	52.58	53.41	52.54	53.41	3,716,800	-0.09(-0.17%)
May 14, 2020	53.99	54.46	53.20	53.50	4,996,704	-1.81(-3.27%)
May 13, 2020	54.82	55.59	54.59	55.31	3,430,736	+1.20(+2.22%)
May 12, 2020	54.43	54.83	53.90	54.11	2,221,710	+0.16(+0.30%)
May 11, 2020	53.03	54.13	52.95	53.95	3,095,245	+0.66(+1.24%)
May 08, 2020	53.10	53.56	52.96	53.29	1,660,000	+0.55(+1.04%)
May 07, 2020	53.49	53.64	52.57	52.74	2,627,316	-1.30(-2.41%)
May 06, 2020	54.06	54.71	53.93	54.04	6,605,021	+0.57(+1.07%)
May 05, 2020	52.63	53.80	52.44	53.47	4,578,362	+1.12(+2.14%)
May 04, 2020	52.22	52.35	51.76	52.35	2,853,035	+0.49(+0.94%)
May 01, 2020	52.03	52.03	51.26	51.86	3,206,300	-0.42(-0.80%)
Apr 30, 2020	53.84	54.00	51.61	52.28	5,853,933	+1.56(+3.08%)
Apr 29, 2020	52.02	52.02	50.66	50.72	3,785,970	-0.25(-0.49%)
Apr 28, 2020	52.32	52.32	50.86	50.97	5,767,451	-0.51(-0.99%)
Apr 27, 2020	51.61	51.84	51.28	51.48	2,105,029	+0.30(+0.59%)
Apr 24, 2020	50.70	51.26	50.54	51.18	2,087,500	+0.79(+1.57%)
Apr 23, 2020	50.29	50.96	50.22	50.39	2,549,399	+0.03(+0.06%)
Apr 22, 2020	50.64	50.75	50.31	50.36	2,803,613	+0.29(+0.58%)
Apr 21, 2020	50.09	50.57	49.94	50.07	3,545,354	-0.37(-0.73%)
Apr 20, 2020	49.82	50.92	49.79	50.44	3,416,416	+0.41(+0.82%)
Apr 17, 2020	50.20	50.31	49.55	50.03	3,349,600	+0.90(+1.83%)
Apr 16, 2020	48.55	49.19	48.41	49.13	3,218,837	+1.10(+2.29%)
Apr 15, 2020	47.67	48.32	47.54	48.03	2,901,829	-0.65(-1.34%)
Apr 14, 2020	47.64	48.94	47.53	48.68	5,109,072	+1.32(+2.79%)
Apr 13, 2020	45.41	47.90	45.39	47.36	6,555,714	+2.70(+6.05%)
Apr 09, 2020	43.60	44.98	43.50	44.66	5,628,200	+0.81(+1.85%)
Apr 08, 2020	43.47	44.11	42.84	43.85	3,860,227	+0.75(+1.74%)
Apr 07, 2020	43.48	43.84	42.91	43.10	5,600,587	-1.21(-2.73%)
Apr 06, 2020	44.02	44.67	43.97	44.31	5,735,201	+0.35(+0.80%)
Apr 03, 2020	43.77	44.15	43.53	43.96	3,372,600	+0.20(+0.46%)
Apr 02, 2020	43.43	43.81	42.80	43.76	5,918,828	-0.02(-0.05%)
Apr 01, 2020	43.75	44.54	43.44	43.78	6,096,634	-0.88(-1.97%)
Mar 31, 2020	44.01	45.11	43.86	44.66	8,411,209	+0.13(+0.29%)
Mar 30, 2020	42.80	44.59	42.80	44.53	6,985,613	+2.06(+4.85%)
Mar 27, 2020	40.78	43.13	40.69	42.47	6,783,100	+0.11(+0.26%)
Mar 26, 2020	40.40	42.40	40.40	42.36	6,742,651	+1.98(+4.90%)
Mar 25, 2020	40.15	41.21	39.38	40.38	6,575,402	-0.51(-1.25%)
Mar 24, 2020	40.35	41.00	39.36	40.89	6,129,408	+2.11(+5.44%)
Mar 23, 2020	39.36	40.11	38.14	38.78	5,674,006	-0.64(-1.62%)
Mar 20, 2020	41.20	41.98	39.36	39.42	10,050,600	-0.71(-1.77%)
Mar 19, 2020	38.91	40.89	38.07	40.13	9,234,697	+0.77(+1.96%)
Mar 18, 2020	38.23	39.92	38.23	39.36	4,909,177	-1.57(-3.84%)
Mar 17, 2020	39.25	41.51	38.95	40.93	5,411,659	+3.14(+8.31%)
Mar 16, 2020	36.81	38.88	36.15	37.79	7,346,792	-4.49(-10.62%)
Mar 13, 2020	41.57	42.46	38.58	42.28	11,898,300	+1.52(+3.73%)
Mar 12, 2020	41.30	41.58	39.47	40.76	5,412,863	-3.82(-8.57%)
Mar 11, 2020	45.60	45.81	44.09	44.58	5,829,360	-2.32(-4.95%)
Mar 10, 2020	45.85	46.95	44.98	46.90	9,144,800	+1.67(+3.69%)
Mar 09, 2020	45.54	46.65	44.99	45.23	5,031,164	-2.29(-4.82%)
Mar 06, 2020	47.25	47.64	46.73	47.52	3,439,100	-0.86(-1.78%)
Mar 05, 2020	47.58	48.66	47.54	48.38	5,756,883	-0.22(-0.45%)
Mar 04, 2020	47.28	48.69	46.74	48.60	3,337,435	+3.08(+6.77%)
Mar 03, 2020	46.48	46.65	45.12	45.52	4,247,833	-0.35(-0.76%)

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.