Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.78	55.36	53.83	55.09	1,315,527	+0.21(+0.38%)
May 28, 2020	55.18	56.06	54.62	54.88	1,355,631	-0.48(-0.87%)
May 27, 2020	55.26	55.43	53.68	55.37	1,105,481	+0.60(+1.09%)
May 26, 2020	54.57	55.24	53.92	54.77	1,017,454	+1.74(+3.28%)
May 22, 2020	53.15	54.12	52.48	53.03	709,742	-0.15(-0.29%)
May 21, 2020	54.04	54.32	52.92	53.18	860,053	-0.69(-1.29%)
May 20, 2020	54.40	54.71	53.78	53.87	1,747,234	+0.47(+0.87%)
May 19, 2020	54.16	54.50	53.10	53.41	1,203,194	-0.59(-1.09%)
May 18, 2020	53.15	54.88	52.68	54.00	2,339,265	+2.16(+4.16%)
May 15, 2020	51.05	52.34	50.94	51.84	1,384,624	+0.03(+0.06%)
May 14, 2020	49.63	51.86	48.94	51.81	2,401,383	+1.37(+2.71%)
May 13, 2020	52.26	52.45	49.67	50.45	1,980,883	-2.19(-4.17%)
May 12, 2020	54.44	54.99	52.57	52.64	1,462,267	-1.79(-3.30%)
May 11, 2020	54.93	55.51	54.37	54.43	2,773,460	-1.11(-2.00%)
May 08, 2020	55.34	55.68	54.98	55.55	1,707,320	+1.14(+2.09%)
May 07, 2020	54.37	54.90	53.76	54.41	2,991,217	+0.90(+1.69%)
May 06, 2020	54.12	54.22	52.98	53.50	2,038,479	-0.20(-0.37%)
May 05, 2020	52.72	54.04	52.67	53.70	2,544,809	+1.30(+2.48%)
May 04, 2020	51.27	52.73	50.39	52.40	3,815,560	+0.34(+0.66%)
May 01, 2020	51.27	52.10	49.43	52.06	2,432,544	-0.31(-0.60%)
Apr 30, 2020	52.36	53.38	51.61	52.37	3,429,614	-0.85(-1.61%)
Apr 29, 2020	51.38	54.38	51.28	53.23	2,581,402	+2.86(+5.67%)
Apr 28, 2020	50.66	51.34	49.79	50.37	1,936,286	+0.65(+1.30%)
Apr 27, 2020	49.26	50.11	48.68	49.73	1,767,545	+1.10(+2.27%)
Apr 24, 2020	48.51	48.99	47.54	48.62	1,321,433	+0.60(+1.25%)
Apr 23, 2020	48.69	48.98	47.71	48.03	1,171,983	-0.46(-0.94%)
Apr 22, 2020	48.81	48.90	48.06	48.48	1,374,497	+0.93(+1.96%)
Apr 21, 2020	47.63	49.28	46.76	47.55	2,923,455	-1.05(-2.17%)
Apr 20, 2020	48.34	49.62	47.70	48.60	4,254,012	-0.77(-1.56%)
Apr 17, 2020	47.25	50.02	46.53	49.37	4,553,872	+3.68(+8.06%)
Apr 16, 2020	47.37	47.94	45.28	45.69	2,328,085	-1.22(-2.61%)
Apr 15, 2020	46.22	47.32	45.41	46.91	4,965,118	-0.54(-1.14%)
Apr 14, 2020	46.43	47.48	45.47	47.46	3,849,061	+1.72(+3.76%)
Apr 13, 2020	46.61	47.82	45.16	45.74	2,158,361	-1.27(-2.71%)
Apr 09, 2020	45.73	48.60	45.73	47.01	2,837,494	+1.92(+4.25%)
Apr 08, 2020	43.77	45.42	43.25	45.09	2,190,619	+2.11(+4.90%)
Apr 07, 2020	45.76	45.81	42.53	42.98	2,767,894	-0.85(-1.95%)
Apr 06, 2020	41.46	44.15	41.32	43.84	2,439,050	+4.38(+11.09%)
Apr 03, 2020	38.83	40.00	37.89	39.46	2,085,730	+0.57(+1.46%)
Apr 02, 2020	38.81	40.14	37.99	38.89	5,712,737	-0.39(-0.99%)
Apr 01, 2020	39.66	40.42	39.04	39.28	2,673,578	-2.33(-5.59%)
Mar 31, 2020	41.58	43.10	40.61	41.61	3,428,116	+0.09(+0.21%)
Mar 30, 2020	40.66	42.03	39.85	41.52	2,512,875	+1.27(+3.16%)
Mar 27, 2020	40.17	41.81	39.61	40.25	2,365,035	-2.01(-4.76%)
Mar 26, 2020	41.10	42.58	39.19	42.26	2,663,576	+2.26(+5.65%)
Mar 25, 2020	37.29	41.03	35.43	40.00	3,293,936	+3.24(+8.81%)
Mar 24, 2020	36.05	38.64	35.14	36.76	5,809,912	+2.75(+8.10%)
Mar 23, 2020	33.65	34.27	30.91	34.01	2,729,866	+0.13(+0.39%)
Mar 20, 2020	37.11	38.47	33.77	33.88	4,708,901	-2.25(-6.23%)
Mar 19, 2020	32.09	36.33	30.22	36.13	3,904,385	+3.54(+10.87%)
Mar 18, 2020	34.51	36.08	28.02	32.59	4,162,018	-4.74(-12.69%)
Mar 17, 2020	36.68	38.43	35.63	37.32	5,578,662	+0.95(+2.61%)
Mar 16, 2020	37.88	39.88	36.04	36.38	3,715,826	-6.33(-14.83%)
Mar 13, 2020	42.72	43.52	39.89	42.71	4,706,479	+2.35(+5.81%)
Mar 12, 2020	40.26	42.63	39.39	40.36	6,074,635	-3.37(-7.71%)
Mar 11, 2020	45.99	46.72	43.61	43.73	2,530,236	-3.77(-7.94%)
Mar 10, 2020	46.46	47.65	45.13	47.50	2,470,825	+2.16(+4.75%)
Mar 09, 2020	45.59	47.47	44.01	45.35	2,519,003	-4.47(-8.98%)
Mar 06, 2020	50.10	50.97	48.54	49.82	2,810,217	-1.87(-3.62%)
Mar 05, 2020	52.63	53.01	51.11	51.69	1,610,523	-2.52(-4.64%)
Mar 04, 2020	53.42	54.24	52.68	54.21	1,491,640	+1.77(+3.37%)
Mar 03, 2020	54.81	55.29	51.91	52.44	2,170,930	-2.28(-4.16%)

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.