Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.77	55.61	54.05	55.40	5,191,467	-0.01(-0.02%)
May 28, 2020	56.57	56.66	54.94	55.41	3,385,176	-0.78(-1.39%)
May 27, 2020	55.41	56.33	54.84	56.19	4,668,834	+2.38(+4.42%)
May 26, 2020	52.89	54.16	52.47	53.81	3,812,888	+3.09(+6.09%)
May 22, 2020	51.18	51.32	50.26	50.72	4,661,008	-0.35(-0.68%)
May 21, 2020	51.64	51.78	50.78	51.07	2,866,979	-0.51(-0.99%)
May 20, 2020	51.31	52.39	51.25	51.58	3,545,507	+1.01(+1.99%)
May 19, 2020	50.87	51.90	50.28	50.57	2,943,902	-0.65(-1.28%)
May 18, 2020	49.91	51.60	49.91	51.22	4,742,954	+3.16(+6.57%)
May 15, 2020	48.07	49.44	47.96	48.06	9,142,040	-0.40(-0.82%)
May 14, 2020	45.58	48.51	45.42	48.46	5,197,163	+1.80(+3.85%)
May 13, 2020	47.86	48.01	46.19	46.67	4,058,698	-1.38(-2.88%)
May 12, 2020	50.58	50.88	48.03	48.05	3,218,452	-2.32(-4.61%)
May 11, 2020	50.59	50.70	49.70	50.37	4,073,301	-0.07(-0.14%)
May 08, 2020	50.66	50.76	50.08	50.44	3,267,652	+0.76(+1.52%)
May 07, 2020	50.23	50.58	49.50	49.69	3,073,854	+0.61(+1.25%)
May 06, 2020	49.00	49.58	48.35	49.08	4,001,079	-0.11(-0.22%)
May 05, 2020	49.86	50.12	49.09	49.18	3,474,548	+0.37(+0.76%)
May 04, 2020	47.83	48.84	46.98	48.81	4,732,428	+0.45(+0.93%)
May 01, 2020	50.24	50.34	48.00	48.37	4,555,317	-2.91(-5.68%)
Apr 30, 2020	52.28	52.46	51.00	51.28	5,347,159	-1.83(-3.45%)
Apr 29, 2020	53.05	53.64	52.49	53.11	3,227,549	+1.38(+2.68%)
Apr 28, 2020	51.58	52.52	50.51	51.73	4,418,983	+1.35(+2.68%)
Apr 27, 2020	48.55	50.78	48.55	50.38	3,172,015	+1.99(+4.11%)
Apr 24, 2020	48.13	48.72	47.31	48.39	5,619,547	+0.82(+1.72%)
Apr 23, 2020	47.30	48.72	47.30	47.57	5,259,482	+0.72(+1.54%)
Apr 22, 2020	47.06	47.40	46.48	46.85	4,144,531	+1.20(+2.64%)
Apr 21, 2020	44.96	46.27	44.17	45.65	8,176,468	-0.13(-0.29%)
Apr 20, 2020	44.31	46.55	43.73	45.78	5,979,560	+0.34(+0.75%)
Apr 17, 2020	44.04	45.60	44.04	45.44	5,958,424	+2.85(+6.69%)
Apr 16, 2020	43.12	43.39	41.67	42.59	6,031,652	-0.49(-1.13%)
Apr 15, 2020	43.82	44.19	41.88	43.08	4,473,643	-2.32(-5.11%)
Apr 14, 2020	47.04	47.07	44.86	45.40	4,306,711	-0.63(-1.37%)
Apr 13, 2020	46.26	46.39	44.98	46.03	4,018,243	-0.53(-1.14%)
Apr 09, 2020	48.11	49.58	45.45	46.56	4,424,971	-0.29(-0.61%)
Apr 08, 2020	45.53	47.56	45.53	46.85	4,140,170	+1.63(+3.60%)
Apr 07, 2020	47.03	48.02	45.12	45.22	5,156,831	+0.81(+1.82%)
Apr 06, 2020	43.57	44.78	43.01	44.41	4,281,893	+3.30(+8.03%)
Apr 03, 2020	42.96	43.78	40.79	41.11	5,270,550	-1.81(-4.21%)
Apr 02, 2020	40.95	43.73	40.86	42.92	6,355,042	+1.83(+4.44%)
Apr 01, 2020	40.30	41.29	39.16	41.09	5,123,763	-1.75(-4.09%)
Mar 31, 2020	41.64	43.28	41.55	42.84	5,556,460	+0.92(+2.19%)
Mar 30, 2020	41.32	42.24	40.70	41.93	5,081,827	+0.94(+2.30%)
Mar 27, 2020	41.52	42.29	40.55	40.98	5,793,935	-2.90(-6.60%)
Mar 26, 2020	43.78	44.38	41.57	43.88	7,373,408	+1.07(+2.50%)
Mar 25, 2020	40.24	44.90	39.74	42.81	7,125,604	+2.98(+7.47%)
Mar 24, 2020	36.77	40.23	36.11	39.83	6,337,129	+5.59(+16.33%)
Mar 23, 2020	38.52	38.66	33.94	34.24	8,392,603	-5.40(-13.63%)
Mar 20, 2020	41.81	43.27	38.86	39.64	8,200,660	-1.74(-4.19%)
Mar 19, 2020	36.43	43.13	35.34	41.38	7,786,299	+4.39(+11.86%)
Mar 18, 2020	39.80	40.06	34.17	36.99	11,510,880	-5.65(-13.24%)
Mar 17, 2020	42.85	43.16	40.61	42.64	9,540,121	+0.41(+0.98%)
Mar 16, 2020	40.39	43.57	39.06	42.22	11,749,100	-3.03(-6.70%)
Mar 13, 2020	43.88	45.25	40.73	45.25	13,555,179	+3.73(+8.99%)
Mar 12, 2020	42.75	46.63	40.57	41.52	10,003,448	-5.36(-11.43%)
Mar 11, 2020	46.45	47.74	45.80	46.88	13,149,112	-1.55(-3.19%)
Mar 10, 2020	47.22	48.43	44.75	48.43	11,981,938	+3.15(+6.95%)
Mar 09, 2020	49.45	51.25	45.25	45.28	14,025,518	-10.59(-18.96%)
Mar 06, 2020	56.48	57.60	55.05	55.87	8,587,471	-2.33(-4.00%)
Mar 05, 2020	58.00	59.79	57.78	58.20	5,219,333	-1.74(-2.91%)
Mar 04, 2020	58.19	60.19	57.91	59.95	4,797,237	+2.63(+4.60%)
Mar 03, 2020	59.54	61.05	56.84	57.31	5,719,003	-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.