Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.98	55.82	54.26	55.61	5,171,555	-0.01(-0.02%)
May 28, 2020	56.79	56.88	55.15	55.62	3,372,192	-0.78(-1.39%)
May 27, 2020	55.62	56.54	55.05	56.41	4,650,927	+2.39(+4.42%)
May 26, 2020	53.10	54.36	52.67	54.02	3,798,263	+3.10(+6.09%)
May 22, 2020	51.38	51.52	50.45	50.92	4,643,131	-0.35(-0.68%)
May 21, 2020	51.84	51.98	50.97	51.27	2,855,982	-0.51(-0.99%)
May 20, 2020	51.50	52.59	51.45	51.78	3,531,909	+1.01(+1.99%)
May 19, 2020	51.07	52.09	50.47	50.76	2,932,610	-0.66(-1.28%)
May 18, 2020	50.10	51.79	50.10	51.42	4,724,762	+3.17(+6.57%)
May 15, 2020	48.26	49.63	48.14	48.25	9,106,976	-0.40(-0.82%)
May 14, 2020	45.75	48.70	45.60	48.65	5,177,230	+1.80(+3.85%)
May 13, 2020	48.05	48.20	46.37	46.85	4,043,131	-1.39(-2.88%)
May 12, 2020	50.77	51.07	48.22	48.24	3,206,108	-2.33(-4.61%)
May 11, 2020	50.79	50.90	49.89	50.56	4,057,678	-0.07(-0.14%)
May 08, 2020	50.85	50.95	50.28	50.64	3,255,119	+0.76(+1.52%)
May 07, 2020	50.42	50.77	49.69	49.88	3,062,064	+0.61(+1.25%)
May 06, 2020	49.19	49.77	48.53	49.26	3,985,733	-0.11(-0.22%)
May 05, 2020	50.05	50.31	49.28	49.37	3,461,221	+0.37(+0.76%)
May 04, 2020	48.01	49.03	47.16	49.00	4,714,277	+0.45(+0.93%)
May 01, 2020	50.43	50.54	48.18	48.55	4,537,845	-2.92(-5.68%)
Apr 30, 2020	52.48	52.66	51.20	51.48	5,326,650	-1.84(-3.45%)
Apr 29, 2020	53.25	53.85	52.69	53.32	3,215,170	+1.39(+2.68%)
Apr 28, 2020	51.78	52.72	50.71	51.93	4,402,034	+1.35(+2.68%)
Apr 27, 2020	48.73	50.98	48.73	50.57	3,159,848	+1.99(+4.11%)
Apr 24, 2020	48.32	48.91	47.49	48.58	5,597,994	+0.82(+1.72%)
Apr 23, 2020	47.48	48.91	47.48	47.76	5,239,309	+0.72(+1.54%)
Apr 22, 2020	47.24	47.59	46.66	47.03	4,128,634	+1.21(+2.64%)
Apr 21, 2020	45.13	46.45	44.34	45.83	8,145,108	-0.14(-0.29%)
Apr 20, 2020	44.48	46.73	43.90	45.96	5,956,625	+0.34(+0.75%)
Apr 17, 2020	44.21	45.77	44.21	45.62	5,935,571	+2.86(+6.69%)
Apr 16, 2020	43.29	43.56	41.83	42.76	6,008,518	-0.49(-1.13%)
Apr 15, 2020	43.99	44.36	42.04	43.24	4,456,484	-2.33(-5.11%)
Apr 14, 2020	47.22	47.25	45.03	45.57	4,290,193	-0.63(-1.37%)
Apr 13, 2020	46.44	46.57	45.15	46.20	4,002,831	-0.53(-1.14%)
Apr 09, 2020	48.30	49.77	45.63	46.74	4,407,999	-0.29(-0.61%)
Apr 08, 2020	45.71	47.74	45.71	47.03	4,124,290	+1.63(+3.60%)
Apr 07, 2020	47.21	48.21	45.29	45.39	5,137,052	+0.81(+1.82%)
Apr 06, 2020	43.74	44.95	43.17	44.58	4,265,470	+3.31(+8.03%)
Apr 03, 2020	43.13	43.95	40.95	41.27	5,250,335	-1.81(-4.21%)
Apr 02, 2020	41.10	43.90	41.02	43.08	6,330,667	+1.83(+4.44%)
Apr 01, 2020	40.45	41.45	39.31	41.25	5,104,111	-1.76(-4.09%)
Mar 31, 2020	41.80	43.44	41.71	43.01	5,535,148	+0.92(+2.19%)
Mar 30, 2020	41.48	42.40	40.85	42.09	5,062,335	+0.95(+2.30%)
Mar 27, 2020	41.68	42.45	40.71	41.14	5,771,712	-2.91(-6.60%)
Mar 26, 2020	43.95	44.55	41.73	44.05	7,345,128	+1.07(+2.50%)
Mar 25, 2020	40.39	45.08	39.90	42.97	7,098,273	+2.99(+7.47%)
Mar 24, 2020	36.91	40.38	36.25	39.99	6,312,823	+5.61(+16.33%)
Mar 23, 2020	38.67	38.81	34.07	34.37	8,360,413	-5.42(-13.63%)
Mar 20, 2020	41.97	43.43	39.01	39.80	8,169,207	-1.74(-4.19%)
Mar 19, 2020	36.57	43.30	35.47	41.54	7,756,434	+4.40(+11.86%)
Mar 18, 2020	39.95	40.21	34.30	37.13	11,466,730	-5.67(-13.24%)
Mar 17, 2020	43.02	43.33	40.76	42.80	9,503,530	+0.42(+0.98%)
Mar 16, 2020	40.55	43.74	39.21	42.39	11,704,036	-3.04(-6.70%)
Mar 13, 2020	44.05	45.43	40.89	45.43	13,503,188	+3.75(+8.99%)
Mar 12, 2020	42.91	46.81	40.73	41.68	9,965,080	-5.38(-11.43%)
Mar 11, 2020	46.63	47.93	45.98	47.06	13,098,679	-1.55(-3.19%)
Mar 10, 2020	47.41	48.62	44.92	48.61	11,935,982	+3.16(+6.95%)
Mar 09, 2020	49.64	51.45	45.43	45.46	13,971,723	-10.63(-18.96%)
Mar 06, 2020	56.70	57.82	55.26	56.09	8,554,534	-2.34(-4.00%)
Mar 05, 2020	58.23	60.02	58.00	58.43	5,199,314	-1.75(-2.91%)
Mar 04, 2020	58.42	60.42	58.14	60.18	4,778,837	+2.64(+4.60%)
Mar 03, 2020	59.77	61.29	57.05	57.53	5,697,068	-2.31(-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.