Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.87	52.38	51.20	52.01	6,664,403	-0.27(-0.51%)
May 28, 2020	52.60	52.63	51.16	52.28	5,336,502	+0.64(+1.23%)
May 27, 2020	53.51	53.58	51.01	51.64	4,701,256	-0.12(-0.23%)
May 26, 2020	51.07	52.56	50.61	51.76	4,420,742	+2.46(+5.00%)
May 22, 2020	49.83	50.04	48.77	49.30	3,301,229	-0.46(-0.91%)
May 21, 2020	50.42	51.19	49.72	49.75	2,868,042	-0.86(-1.70%)
May 20, 2020	50.24	51.07	49.53	50.61	3,657,794	+1.04(+2.10%)
May 19, 2020	51.50	51.81	49.55	49.57	3,558,838	-2.35(-4.53%)
May 18, 2020	50.88	52.62	50.86	51.92	3,236,468	+2.86(+5.83%)
May 15, 2020	49.02	49.24	47.66	49.06	6,169,312	-0.34(-0.68%)
May 14, 2020	49.40	49.70	47.92	49.40	3,832,324	-0.94(-1.88%)
May 13, 2020	51.20	51.69	50.21	50.34	4,103,866	-1.28(-2.48%)
May 12, 2020	54.84	55.00	51.19	51.62	4,452,117	-2.92(-5.35%)
May 11, 2020	55.53	55.53	53.48	54.54	2,779,572	-0.61(-1.11%)
May 08, 2020	55.15	55.88	54.28	55.15	2,525,757	+1.00(+1.86%)
May 07, 2020	53.14	55.05	52.53	54.15	5,983,008	+1.74(+3.33%)
May 06, 2020	53.82	54.46	52.23	52.41	3,268,759	-1.19(-2.23%)
May 05, 2020	54.29	54.59	53.28	53.60	3,217,506	-0.08(-0.14%)
May 04, 2020	52.87	53.72	51.66	53.68	2,634,483	+0.16(+0.30%)
May 01, 2020	54.40	55.04	53.30	53.51	2,413,861	-2.36(-4.23%)
Apr 30, 2020	55.90	56.01	54.59	55.88	2,146,071	-0.65(-1.15%)
Apr 29, 2020	56.42	57.61	55.44	56.53	2,383,446	+0.82(+1.46%)
Apr 28, 2020	57.60	57.96	55.27	55.71	2,284,623	-0.37(-0.66%)
Apr 27, 2020	55.70	56.43	55.09	56.08	1,601,683	+1.13(+2.05%)
Apr 24, 2020	53.26	55.46	52.52	54.96	2,573,962	+0.15(+0.28%)
Apr 23, 2020	56.54	56.62	54.35	54.80	2,316,067	-1.59(-2.82%)
Apr 22, 2020	55.80	56.79	55.48	56.39	1,983,460	+1.59(+2.90%)
Apr 21, 2020	54.58	56.22	54.55	54.80	3,210,976	-1.55(-2.74%)
Apr 20, 2020	58.84	59.50	56.29	56.35	2,394,021	-3.59(-5.99%)
Apr 17, 2020	57.40	60.25	56.97	59.94	2,084,576	+3.92(+6.99%)
Apr 16, 2020	56.76	57.59	55.45	56.02	2,678,576	-0.65(-1.15%)
Apr 15, 2020	57.42	58.37	55.88	56.67	2,622,477	-2.52(-4.25%)
Apr 14, 2020	58.63	60.02	58.28	59.19	1,840,381	+2.08(+3.64%)
Apr 13, 2020	58.93	59.20	56.80	57.11	1,726,430	-2.51(-4.21%)
Apr 09, 2020	56.91	60.64	56.91	59.62	4,431,486	+3.58(+6.39%)
Apr 08, 2020	52.67	56.50	52.10	56.04	3,801,234	+3.92(+7.53%)
Apr 07, 2020	53.72	54.75	52.04	52.11	3,193,156	+0.49(+0.95%)
Apr 06, 2020	49.04	51.93	48.51	51.62	2,946,817	+5.02(+10.78%)
Apr 03, 2020	46.35	47.60	45.34	46.60	3,211,223	-0.27(-0.57%)
Apr 02, 2020	48.32	49.86	45.72	46.87	3,697,675	-2.69(-5.42%)
Apr 01, 2020	50.73	51.50	47.13	49.55	3,385,168	-3.44(-6.50%)
Mar 31, 2020	53.00	53.69	50.71	53.00	6,101,830	-0.75(-1.39%)
Mar 30, 2020	54.53	54.87	50.96	53.75	4,134,354	-0.09(-0.16%)
Mar 27, 2020	49.19	55.33	48.96	53.83	3,295,757	+2.96(+5.82%)
Mar 26, 2020	46.87	51.00	45.81	50.87	3,787,035	+4.00(+8.54%)
Mar 25, 2020	44.38	49.71	43.10	46.87	4,475,782	+2.08(+4.64%)
Mar 24, 2020	45.60	46.76	43.49	44.79	4,465,463	+0.65(+1.48%)
Mar 23, 2020	47.48	47.58	42.62	44.14	4,287,200	-3.35(-7.05%)
Mar 20, 2020	51.78	52.57	46.91	47.48	4,069,599	-4.05(-7.86%)
Mar 19, 2020	51.91	53.51	50.18	51.54	4,129,033	-0.22(-0.43%)
Mar 18, 2020	52.89	55.02	49.83	51.76	4,308,686	-4.75(-8.41%)
Mar 17, 2020	53.62	56.87	51.74	56.51	3,787,882	+4.51(+8.67%)
Mar 16, 2020	58.30	58.53	51.95	52.00	4,835,707	-10.59(-16.91%)
Mar 13, 2020	62.92	63.11	58.92	62.59	5,493,157	+3.06(+5.14%)
Mar 12, 2020	59.67	64.56	58.08	59.53	6,020,503	-4.33(-6.78%)
Mar 11, 2020	66.33	66.35	63.49	63.86	4,352,472	-4.11(-6.04%)
Mar 10, 2020	64.75	67.96	63.88	67.96	5,009,765	+4.64(+7.33%)
Mar 09, 2020	62.20	64.27	62.16	63.32	4,041,000	-2.70(-4.08%)
Mar 06, 2020	65.73	66.49	64.05	66.02	2,626,620	-1.47(-2.18%)
Mar 05, 2020	67.96	68.41	66.51	67.49	1,909,514	-1.41(-2.05%)
Mar 04, 2020	67.76	69.03	67.03	68.90	2,798,472	+2.10(+3.14%)
Mar 03, 2020	67.25	68.93	66.32	66.80	3,299,377	-0.43(-0.65%)

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.