Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.57	58.85	57.01	57.85	10,177,576	-0.87(-1.49%)
May 28, 2020	58.85	59.76	58.59	58.72	7,483,333	+0.52(+0.89%)
May 27, 2020	57.32	58.23	56.33	58.20	8,067,766	+1.03(+1.81%)
May 26, 2020	56.88	57.88	56.76	57.17	9,036,943	+1.30(+2.32%)
May 22, 2020	55.95	56.01	55.49	55.87	3,962,310	-0.01(-0.02%)
May 21, 2020	55.54	56.40	55.34	55.88	6,215,880	+0.11(+0.19%)
May 20, 2020	56.55	56.76	55.57	55.78	7,985,394	-0.34(-0.61%)
May 19, 2020	55.85	56.62	55.47	56.12	5,736,007	-0.11(-0.19%)
May 18, 2020	56.88	57.22	56.17	56.23	7,729,679	+0.48(+0.85%)
May 15, 2020	54.50	55.85	54.44	55.75	11,811,216	+0.78(+1.41%)
May 14, 2020	54.97	55.06	53.24	54.97	10,035,158	+1.02(+1.90%)
May 13, 2020	55.83	56.02	53.61	53.95	12,388,350	-1.94(-3.47%)
May 12, 2020	56.64	56.97	55.63	55.89	12,217,720	-0.43(-0.77%)
May 11, 2020	55.33	56.54	55.30	56.32	7,832,750	+0.64(+1.14%)
May 08, 2020	54.84	55.79	54.49	55.69	8,299,791	+1.47(+2.72%)
May 07, 2020	54.14	54.52	53.69	54.22	11,083,820	+0.92(+1.72%)
May 06, 2020	55.96	56.01	53.17	53.30	18,566,898	-0.71(-1.31%)
May 05, 2020	53.49	54.36	53.24	54.00	8,887,896	+1.11(+2.10%)
May 04, 2020	52.19	53.05	52.00	52.89	7,220,211	+0.22(+0.42%)
May 01, 2020	53.63	53.64	52.29	52.67	8,745,464	-1.63(-3.01%)
Apr 30, 2020	55.01	55.30	54.18	54.30	8,342,931	-0.94(-1.69%)
Apr 29, 2020	56.04	56.51	55.16	55.24	8,712,077	-0.56(-1.00%)
Apr 28, 2020	57.35	57.35	55.39	55.79	8,325,510	-0.23(-0.41%)
Apr 27, 2020	55.56	56.31	55.41	56.02	7,620,996	+1.05(+1.91%)
Apr 24, 2020	54.12	55.32	53.80	54.97	6,912,110	+0.91(+1.68%)
Apr 23, 2020	53.72	54.90	53.69	54.07	6,859,866	+0.82(+1.54%)
Apr 22, 2020	53.63	53.81	53.01	53.24	6,507,250	+0.53(+1.00%)
Apr 21, 2020	53.82	53.99	52.47	52.72	9,793,610	-1.83(-3.35%)
Apr 20, 2020	54.90	55.73	54.39	54.54	9,391,082	-0.89(-1.61%)
Apr 17, 2020	56.01	56.22	54.56	55.44	9,150,671	+0.70(+1.28%)
Apr 16, 2020	53.23	55.03	52.87	54.74	12,679,365	+1.75(+3.30%)
Apr 15, 2020	53.07	53.31	52.02	52.99	10,596,957	-0.87(-1.62%)
Apr 14, 2020	52.39	53.96	52.21	53.86	9,433,615	+2.06(+3.99%)
Apr 13, 2020	52.93	53.60	50.85	51.80	11,416,852	-1.11(-2.10%)
Apr 09, 2020	52.08	53.77	51.90	52.91	10,480,017	+0.93(+1.78%)
Apr 08, 2020	50.16	52.34	49.74	51.98	9,782,146	+2.22(+4.47%)
Apr 07, 2020	50.66	51.20	49.14	49.76	14,083,106	+0.57(+1.16%)
Apr 06, 2020	50.55	50.68	48.80	49.19	13,519,033	+0.44(+0.90%)
Apr 03, 2020	48.31	49.52	47.55	48.75	10,049,702	+0.27(+0.56%)
Apr 02, 2020	49.67	49.85	47.31	48.48	19,186,556	-2.56(-5.02%)
Apr 01, 2020	50.53	51.51	50.05	51.04	13,114,319	-0.87(-1.67%)
Mar 31, 2020	51.78	52.36	50.90	51.91	12,596,204	-0.31(-0.59%)
Mar 30, 2020	51.55	52.85	50.55	52.22	14,787,998	+0.94(+1.84%)
Mar 27, 2020	49.65	52.30	48.84	51.27	17,182,866	+0.25(+0.50%)
Mar 26, 2020	46.94	51.14	45.74	51.02	26,509,982	+4.09(+8.71%)
Mar 25, 2020	47.60	50.34	46.12	46.93	22,399,554	-0.62(-1.31%)
Mar 24, 2020	48.24	48.68	46.25	47.55	22,088,704	+1.10(+2.37%)
Mar 23, 2020	47.12	48.10	45.53	46.45	18,661,588	-1.41(-2.94%)
Mar 20, 2020	48.83	49.68	46.84	47.86	17,923,830	-0.60(-1.23%)
Mar 19, 2020	49.70	51.72	47.37	48.45	18,566,352	-1.57(-3.15%)
Mar 18, 2020	47.55	52.18	46.42	50.03	20,516,908	-0.72(-1.41%)
Mar 17, 2020	46.92	51.84	46.06	50.75	17,666,202	+4.99(+10.90%)
Mar 16, 2020	46.97	49.78	45.68	45.76	15,489,575	-6.42(-12.31%)
Mar 13, 2020	50.27	52.32	47.65	52.18	17,685,186	+4.41(+9.23%)
Mar 12, 2020	49.99	50.73	46.81	47.77	19,264,690	-5.87(-10.94%)
Mar 11, 2020	53.56	55.12	52.48	53.64	13,830,220	-1.13(-2.06%)
Mar 10, 2020	54.91	55.44	51.67	54.77	15,170,741	+0.95(+1.77%)
Mar 09, 2020	52.28	55.25	52.15	53.82	15,405,801	-2.31(-4.12%)
Mar 06, 2020	54.75	56.95	54.42	56.13	13,353,695	-0.18(-0.33%)
Mar 05, 2020	55.94	57.26	55.67	56.31	9,802,609	-1.47(-2.54%)
Mar 04, 2020	58.27	58.60	56.72	57.78	16,787,074	+3.06(+5.60%)
Mar 03, 2020	56.49	57.44	53.69	54.72	17,129,390	-1.30(-2.33%)

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.