Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.78	55.61	54.05	55.41	5,190,944	-0.01(-0.02%)
May 28, 2020	56.58	56.67	54.94	55.41	3,384,835	-0.78(-1.39%)
May 27, 2020	55.41	56.33	54.84	56.20	4,668,364	+2.38(+4.42%)
May 26, 2020	52.90	54.16	52.47	53.82	3,812,504	+3.09(+6.09%)
May 22, 2020	51.18	51.33	50.27	50.73	4,660,539	-0.35(-0.68%)
May 21, 2020	51.65	51.79	50.78	51.07	2,866,690	-0.51(-0.99%)
May 20, 2020	51.31	52.39	51.26	51.58	3,545,150	+1.01(+1.99%)
May 19, 2020	50.87	51.90	50.28	50.57	2,943,605	-0.65(-1.28%)
May 18, 2020	49.91	51.60	49.91	51.23	4,742,476	+3.16(+6.57%)
May 15, 2020	48.08	49.45	47.96	48.07	9,141,119	-0.40(-0.82%)
May 14, 2020	45.58	48.51	45.43	48.47	5,196,640	+1.80(+3.85%)
May 13, 2020	47.87	48.02	46.19	46.67	4,058,289	-1.38(-2.88%)
May 12, 2020	50.58	50.88	48.04	48.06	3,218,128	-2.32(-4.61%)
May 11, 2020	50.60	50.71	49.70	50.38	4,072,891	-0.07(-0.14%)
May 08, 2020	50.66	50.76	50.09	50.45	3,267,323	+0.76(+1.52%)
May 07, 2020	50.23	50.58	49.51	49.69	3,073,544	+0.61(+1.25%)
May 06, 2020	49.01	49.58	48.35	49.08	4,000,676	-0.11(-0.22%)
May 05, 2020	49.86	50.12	49.10	49.19	3,474,198	+0.37(+0.76%)
May 04, 2020	47.83	48.85	46.99	48.82	4,731,951	+0.45(+0.93%)
May 01, 2020	50.24	50.35	48.00	48.37	4,554,858	-2.91(-5.68%)
Apr 30, 2020	52.28	52.46	51.00	51.28	5,346,621	-1.83(-3.45%)
Apr 29, 2020	53.05	53.65	52.50	53.12	3,227,224	+1.38(+2.68%)
Apr 28, 2020	51.59	52.52	50.52	51.73	4,418,538	+1.35(+2.68%)
Apr 27, 2020	48.55	50.79	48.55	50.38	3,171,695	+1.99(+4.11%)
Apr 24, 2020	48.14	48.73	47.31	48.40	5,618,981	+0.82(+1.72%)
Apr 23, 2020	47.30	48.73	47.30	47.58	5,258,952	+0.72(+1.54%)
Apr 22, 2020	47.07	47.41	46.48	46.86	4,144,113	+1.20(+2.64%)
Apr 21, 2020	44.96	46.27	44.17	45.65	8,175,645	-0.13(-0.29%)
Apr 20, 2020	44.31	46.55	43.74	45.79	5,978,957	+0.34(+0.75%)
Apr 17, 2020	44.04	45.60	44.04	45.45	5,957,824	+2.85(+6.69%)
Apr 16, 2020	43.13	43.40	41.67	42.60	6,031,045	-0.49(-1.13%)
Apr 15, 2020	43.83	44.20	41.89	43.08	4,473,192	-2.32(-5.11%)
Apr 14, 2020	47.05	47.08	44.86	45.40	4,306,277	-0.63(-1.37%)
Apr 13, 2020	46.27	46.40	44.98	46.03	4,017,838	-0.53(-1.14%)
Apr 09, 2020	48.12	49.58	45.46	46.56	4,424,525	-0.29(-0.61%)
Apr 08, 2020	45.54	47.56	45.54	46.85	4,139,753	+1.63(+3.60%)
Apr 07, 2020	47.03	48.03	45.12	45.22	5,156,312	+0.81(+1.82%)
Apr 06, 2020	43.58	44.78	43.01	44.41	4,281,462	+3.30(+8.03%)
Apr 03, 2020	42.97	43.78	40.80	41.11	5,270,019	-1.81(-4.21%)
Apr 02, 2020	40.95	43.74	40.87	42.92	6,354,402	+1.83(+4.44%)
Apr 01, 2020	40.30	41.29	39.16	41.10	5,123,247	-1.75(-4.09%)
Mar 31, 2020	41.64	43.28	41.55	42.85	5,555,900	+0.92(+2.19%)
Mar 30, 2020	41.33	42.25	40.70	41.93	5,081,315	+0.94(+2.30%)
Mar 27, 2020	41.53	42.30	40.56	40.99	5,793,351	-2.90(-6.60%)
Mar 26, 2020	43.78	44.39	41.57	43.88	7,372,666	+1.07(+2.50%)
Mar 25, 2020	40.24	44.91	39.75	42.81	7,124,886	+2.98(+7.47%)
Mar 24, 2020	36.77	40.23	36.11	39.84	6,336,490	+5.59(+16.33%)
Mar 23, 2020	38.52	38.67	33.95	34.24	8,391,758	-5.40(-13.63%)
Mar 20, 2020	41.81	43.27	38.86	39.65	8,199,834	-1.74(-4.19%)
Mar 19, 2020	36.44	43.14	35.34	41.38	7,785,514	+4.39(+11.86%)
Mar 18, 2020	39.80	40.06	34.17	36.99	11,509,720	-5.65(-13.24%)
Mar 17, 2020	42.86	43.16	40.61	42.64	9,539,160	+0.41(+0.98%)
Mar 16, 2020	40.39	43.58	39.06	42.23	11,747,916	-3.03(-6.70%)
Mar 13, 2020	43.88	45.26	40.74	45.26	13,553,814	+3.73(+8.99%)
Mar 12, 2020	42.75	46.63	40.57	41.53	10,002,440	-5.36(-11.43%)
Mar 11, 2020	46.45	47.75	45.81	46.89	13,147,787	-1.55(-3.19%)
Mar 10, 2020	47.23	48.44	44.76	48.43	11,980,731	+3.15(+6.95%)
Mar 09, 2020	49.46	51.26	45.26	45.29	14,024,105	-10.59(-18.96%)
Mar 06, 2020	56.49	57.61	55.05	55.88	8,586,606	-2.33(-4.00%)
Mar 05, 2020	58.01	59.80	57.78	58.21	5,218,807	-1.74(-2.91%)
Mar 04, 2020	58.20	60.20	57.92	59.95	4,796,754	+2.63(+4.60%)
Mar 03, 2020	59.55	61.06	56.84	57.32	5,718,427	-2.30(-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.