Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.92	51.09	50.31	50.92	8,043,366	+0.01(+0.02%)
May 28, 2020	51.15	51.32	50.42	50.91	5,972,653	+0.47(+0.93%)
May 27, 2020	50.51	50.77	49.80	50.44	7,613,672	+0.51(+1.01%)
May 26, 2020	49.71	50.20	49.53	49.94	4,478,897	+1.33(+2.74%)
May 22, 2020	48.62	48.70	48.23	48.61	4,064,533	-0.07(-0.15%)
May 21, 2020	49.00	49.27	48.50	48.68	5,712,316	-0.47(-0.95%)
May 20, 2020	49.02	49.68	49.01	49.15	4,137,326	+0.77(+1.59%)
May 19, 2020	48.66	49.06	48.33	48.38	5,328,179	-0.47(-0.96%)
May 18, 2020	48.32	49.23	48.20	48.84	4,819,425	+2.13(+4.56%)
May 15, 2020	46.02	46.75	45.79	46.71	5,314,766	+0.40(+0.87%)
May 14, 2020	44.91	46.31	44.37	46.31	5,903,184	+0.56(+1.22%)
May 13, 2020	46.50	46.70	45.33	45.75	5,734,548	-0.98(-2.10%)
May 12, 2020	47.61	47.91	46.73	46.73	4,573,673	-0.73(-1.53%)
May 11, 2020	47.39	47.68	46.97	47.46	4,822,506	-0.73(-1.52%)
May 08, 2020	47.74	48.26	47.60	48.19	4,119,961	+1.13(+2.40%)
May 07, 2020	46.58	47.49	46.51	47.06	4,489,677	+0.95(+2.05%)
May 06, 2020	47.05	47.41	46.07	46.12	4,087,079	-0.81(-1.72%)
May 05, 2020	47.22	47.56	46.82	46.93	4,918,775	+0.12(+0.26%)
May 04, 2020	46.28	46.87	45.82	46.81	5,521,515	+0.17(+0.35%)
May 01, 2020	46.82	47.02	46.21	46.64	5,517,638	-1.00(-2.10%)
Apr 30, 2020	48.33	48.33	47.57	47.64	5,887,752	-1.46(-2.97%)
Apr 29, 2020	48.87	49.35	48.67	49.10	6,399,062	+1.22(+2.55%)
Apr 28, 2020	47.78	48.17	47.29	47.88	7,352,571	+0.87(+1.86%)
Apr 27, 2020	45.92	47.18	45.86	47.01	5,293,510	+1.22(+2.67%)
Apr 24, 2020	45.45	45.92	44.95	45.79	4,514,491	+0.71(+1.57%)
Apr 23, 2020	45.02	46.00	45.02	45.08	6,951,468	+0.31(+0.70%)
Apr 22, 2020	44.80	45.11	44.33	44.77	4,173,534	+0.86(+1.97%)
Apr 21, 2020	43.87	44.40	43.70	43.90	6,520,347	-1.11(-2.47%)
Apr 20, 2020	45.35	46.08	44.89	45.02	5,273,007	-1.14(-2.47%)
Apr 17, 2020	45.42	46.30	45.41	46.15	6,865,332	+1.78(+4.01%)
Apr 16, 2020	44.71	44.80	43.64	44.37	5,039,539	-0.26(-0.58%)
Apr 15, 2020	45.29	45.34	44.27	44.63	6,207,674	-2.15(-4.59%)
Apr 14, 2020	47.15	47.45	46.30	46.78	8,996,954	+0.60(+1.29%)
Apr 13, 2020	46.85	46.98	45.54	46.18	17,267,896	-1.04(-2.20%)
Apr 09, 2020	45.77	47.48	45.72	47.22	33,472,702	+1.95(+4.30%)
Apr 08, 2020	43.62	45.47	43.13	45.27	17,928,142	+2.11(+4.89%)
Apr 07, 2020	43.59	44.66	42.95	43.16	12,207,542	+1.12(+2.66%)
Apr 06, 2020	40.81	42.35	40.81	42.04	11,397,833	+2.91(+7.44%)
Apr 03, 2020	39.82	40.64	38.95	39.13	10,090,062	-0.96(-2.40%)
Apr 02, 2020	39.45	41.08	39.37	40.09	12,832,886	+0.60(+1.51%)
Apr 01, 2020	39.85	40.62	39.39	39.50	11,151,362	-1.86(-4.51%)
Mar 31, 2020	41.81	42.40	41.20	41.36	9,265,611	-0.58(-1.38%)
Mar 30, 2020	41.15	42.10	40.81	41.94	10,621,871	+1.29(+3.19%)
Mar 27, 2020	40.60	41.52	40.29	40.64	15,327,621	-1.52(-3.61%)
Mar 26, 2020	40.75	42.37	40.67	42.17	14,574,515	+1.89(+4.70%)
Mar 25, 2020	39.21	41.90	38.81	40.28	14,784,132	+0.92(+2.33%)
Mar 24, 2020	37.44	39.62	37.13	39.36	12,936,005	+4.14(+11.76%)
Mar 23, 2020	36.88	37.14	35.04	35.22	20,339,030	-1.89(-5.10%)
Mar 20, 2020	38.81	38.87	36.50	37.11	16,716,025	-1.38(-3.58%)
Mar 19, 2020	36.88	39.09	36.10	38.49	9,851,688	+0.96(+2.55%)
Mar 18, 2020	37.49	39.03	35.04	37.53	10,826,274	-2.56(-6.39%)
Mar 17, 2020	38.34	40.50	37.25	40.09	12,107,816	+2.34(+6.18%)
Mar 16, 2020	34.38	39.44	34.38	37.76	15,815,504	-4.67(-11.01%)
Mar 13, 2020	42.21	42.45	39.41	42.43	13,279,772	+2.78(+7.02%)
Mar 12, 2020	40.66	42.43	38.65	39.64	16,844,504	-4.22(-9.63%)
Mar 11, 2020	44.74	44.87	43.26	43.87	16,393,938	-2.19(-4.75%)
Mar 10, 2020	45.92	46.12	43.82	46.06	18,326,974	+1.80(+4.06%)
Mar 09, 2020	45.32	47.01	44.11	44.26	15,615,883	-4.57(-9.36%)
Mar 06, 2020	48.83	49.24	47.88	48.83	20,763,868	-1.30(-2.60%)
Mar 05, 2020	50.28	50.85	49.83	50.14	15,541,646	-1.64(-3.17%)
Mar 04, 2020	50.59	51.80	49.89	51.78	15,434,754	+2.06(+4.15%)
Mar 03, 2020	50.32	51.21	49.05	49.72	31,122,256	-0.44(-0.87%)

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.