Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.08	52.88	51.77	52.60	16,744,252	+0.41(+0.78%)
May 28, 2020	51.35	52.42	51.31	52.20	24,159,378	+1.50(+2.96%)
May 27, 2020	50.98	51.07	50.00	50.70	18,713,908	+0.60(+1.20%)
May 26, 2020	50.67	51.07	50.05	50.10	19,898,486	+0.33(+0.66%)
May 22, 2020	49.23	49.82	49.07	49.78	13,524,417	+0.55(+1.11%)
May 21, 2020	49.60	49.95	49.13	49.23	19,215,214	-0.50(-1.01%)
May 20, 2020	49.97	50.29	49.54	49.73	13,379,759	+0.27(+0.55%)
May 19, 2020	50.07	50.22	49.45	49.46	18,527,274	-0.83(-1.65%)
May 18, 2020	49.44	50.60	49.44	50.29	26,095,726	+1.98(+4.11%)
May 15, 2020	48.61	48.63	47.56	48.30	39,344,708	-0.65(-1.33%)
May 14, 2020	47.95	49.10	47.29	48.96	26,227,272	+0.52(+1.07%)
May 13, 2020	48.75	48.75	47.88	48.44	22,492,654	-0.41(-0.85%)
May 12, 2020	49.41	49.63	48.75	48.85	24,812,172	-0.43(-0.88%)
May 11, 2020	49.11	49.47	48.40	49.28	17,773,154	-0.21(-0.43%)
May 08, 2020	49.11	49.69	48.88	49.49	15,065,004	+0.98(+2.02%)
May 07, 2020	48.88	49.31	48.44	48.51	23,979,924	+0.19(+0.40%)
May 06, 2020	50.20	50.23	48.25	48.32	27,316,642	-1.70(-3.40%)
May 05, 2020	49.79	50.62	49.73	50.02	13,419,450	+0.41(+0.82%)
May 04, 2020	48.99	49.74	48.69	49.62	13,631,501	+0.37(+0.75%)
May 01, 2020	49.87	49.91	48.96	49.25	15,272,314	-1.22(-2.41%)
Apr 30, 2020	51.28	51.36	50.00	50.46	21,975,784	-1.19(-2.30%)
Apr 29, 2020	52.97	53.00	51.44	51.65	13,375,221	-0.48(-0.91%)
Apr 28, 2020	52.67	53.23	51.89	52.13	16,250,883	+0.19(+0.37%)
Apr 27, 2020	51.70	52.31	51.64	51.93	14,456,233	+0.54(+1.05%)
Apr 24, 2020	51.17	51.62	50.51	51.40	13,601,464	+0.32(+0.62%)
Apr 23, 2020	52.11	52.25	50.79	51.08	14,087,521	-0.87(-1.68%)
Apr 22, 2020	51.43	52.37	51.09	51.95	17,697,940	+1.47(+2.92%)
Apr 21, 2020	50.40	51.09	49.92	50.48	23,138,392	-0.85(-1.65%)
Apr 20, 2020	53.01	53.01	51.25	51.33	16,317,823	-2.02(-3.78%)
Apr 17, 2020	52.78	53.63	52.06	53.34	12,229,267	+1.67(+3.22%)
Apr 16, 2020	51.89	52.11	51.17	51.68	11,797,809	+0.01(+0.02%)
Apr 15, 2020	51.96	52.60	51.37	51.67	14,564,946	-1.76(-3.30%)
Apr 14, 2020	53.03	53.51	52.52	53.43	19,389,608	+1.52(+2.94%)
Apr 13, 2020	53.34	53.34	51.38	51.91	15,789,749	-1.70(-3.17%)
Apr 09, 2020	51.97	54.44	51.78	53.61	49,770,252	+2.41(+4.72%)
Apr 08, 2020	48.84	51.62	48.44	51.19	36,833,824	+2.64(+5.45%)
Apr 07, 2020	50.49	50.57	48.48	48.55	27,892,286	-0.62(-1.25%)
Apr 06, 2020	47.32	49.66	47.32	49.17	23,474,010	+3.53(+7.72%)
Apr 03, 2020	46.81	47.39	45.29	45.64	18,083,088	-1.69(-3.57%)
Apr 02, 2020	45.40	47.66	45.15	47.33	30,137,878	+1.44(+3.13%)
Apr 01, 2020	46.90	47.55	45.01	45.90	30,308,146	-2.93(-6.01%)
Mar 31, 2020	50.49	50.49	48.67	48.83	38,272,380	-2.05(-4.04%)
Mar 30, 2020	49.49	51.19	49.28	50.89	33,768,264	+1.82(+3.70%)
Mar 27, 2020	47.33	50.84	47.10	49.07	28,473,228	+0.26(+0.54%)
Mar 26, 2020	45.46	49.33	45.00	48.81	35,058,400	+3.83(+8.52%)
Mar 25, 2020	43.91	46.86	42.59	44.97	34,752,148	+1.12(+2.55%)
Mar 24, 2020	41.11	44.04	40.83	43.85	31,148,482	+4.26(+10.75%)
Mar 23, 2020	41.59	41.59	38.28	39.60	36,316,600	-2.13(-5.10%)
Mar 20, 2020	45.74	45.74	41.43	41.73	32,295,124	-3.59(-7.93%)
Mar 19, 2020	47.68	47.89	45.18	45.32	37,508,832	-2.80(-5.82%)
Mar 18, 2020	47.30	48.87	45.57	48.12	49,103,856	-2.19(-4.35%)
Mar 17, 2020	45.91	50.74	45.41	50.31	44,660,192	+5.71(+12.79%)
Mar 16, 2020	45.77	49.31	44.43	44.60	32,256,126	-5.72(-11.36%)
Mar 13, 2020	50.41	50.41	46.81	50.32	31,102,532	+2.60(+5.45%)
Mar 12, 2020	50.17	51.08	47.13	47.72	44,561,864	-5.36(-10.09%)
Mar 11, 2020	54.64	54.67	52.33	53.08	36,850,472	-2.81(-5.03%)
Mar 10, 2020	56.28	56.93	53.39	55.89	46,768,908	+0.51(+0.93%)
Mar 09, 2020	55.93	56.93	54.50	55.37	42,596,972	-3.18(-5.44%)
Mar 06, 2020	57.48	58.79	56.38	58.56	40,684,072	-0.48(-0.81%)
Mar 05, 2020	58.98	59.84	58.34	59.04	38,432,408	-0.92(-1.54%)
Mar 04, 2020	57.49	60.04	57.46	59.96	36,013,876	+3.22(+5.67%)
Mar 03, 2020	57.48	58.67	56.52	56.74	72,518,288	-0.71(-1.23%)

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.