Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.69	57.32	56.55	57.23	6,304,060	+0.23(+0.40%)
May 28, 2020	56.51	57.10	56.29	57.00	2,443,547	+0.65(+1.15%)
May 27, 2020	56.24	56.39	55.64	56.35	2,103,718	+0.63(+1.13%)
May 26, 2020	55.22	56.13	55.11	55.72	2,161,185	+0.63(+1.14%)
May 25, 2020	55.10	55.34	54.87	55.09	416,850	+0.47(+0.86%)
May 22, 2020	54.49	54.83	54.19	54.62	1,843,717	+0.23(+0.42%)
May 21, 2020	55.03	55.11	54.35	54.39	2,153,691	-0.64(-1.16%)
May 20, 2020	55.85	55.85	55.01	55.03	2,044,385	-0.29(-0.52%)
May 19, 2020	55.09	55.67	54.61	55.32	3,238,275	+0.42(+0.77%)
May 15, 2020		54.90	54.90	54.90	0	-0.24(-0.44%)
May 14, 2020	54.35	55.49	53.25	55.14	2,274,793	+0.49(+0.90%)
May 13, 2020	56.00	56.03	54.48	54.65	1,632,601	-1.38(-2.46%)
May 12, 2020	57.21	57.33	56.00	56.03	1,747,283	-1.10(-1.93%)
May 11, 2020	56.74	57.18	56.42	57.13	875,578	+0.38(+0.67%)
May 08, 2020	56.97	57.10	56.54	56.75	878,229	+0.21(+0.37%)
May 07, 2020	57.55	57.58	56.44	56.54	1,398,029	-0.39(-0.69%)
May 06, 2020	56.75	57.40	56.66	56.93	1,170,054	+0.41(+0.73%)
May 05, 2020	56.68	57.02	56.31	56.52	1,036,784	+0.22(+0.39%)
May 04, 2020	55.60	56.35	55.31	56.30	1,243,239	+0.69(+1.24%)
May 01, 2020	55.94	56.39	55.61	55.61	1,627,554	-0.68(-1.21%)
Apr 30, 2020	57.39	57.44	56.09	56.29	2,101,701	-1.03(-1.80%)
Apr 29, 2020	57.78	58.12	57.02	57.32	2,364,334	+0.03(+0.05%)
Apr 28, 2020	57.47	57.47	56.86	57.29	1,205,687	+0.27(+0.47%)
Apr 27, 2020	56.90	57.03	56.38	57.02	1,086,828	+0.54(+0.96%)
Apr 24, 2020	56.39	56.67	55.80	56.48	1,805,039	+0.05(+0.09%)
Apr 23, 2020	57.00	57.29	56.32	56.43	1,527,371	-0.76(-1.33%)
Apr 22, 2020	57.67	57.75	56.73	57.19	1,362,479	+0.50(+0.88%)
Apr 21, 2020	57.57	57.60	56.65	56.69	2,543,041	-1.35(-2.33%)
Apr 20, 2020	57.76	58.42	57.52	58.04	1,762,724	-0.44(-0.75%)
Apr 17, 2020	58.46	58.67	57.49	58.48	1,575,162	+0.84(+1.46%)
Apr 16, 2020	58.32	58.91	57.53	57.64	1,548,616	-0.39(-0.67%)
Apr 15, 2020	58.15	58.99	57.58	58.03	3,882,334	-0.52(-0.89%)
Apr 14, 2020	58.92	59.31	58.01	58.55	2,447,657	+0.55(+0.95%)
Apr 13, 2020	57.12	58.02	56.68	58.00	2,436,567	+0.59(+1.03%)
Apr 09, 2020		57.41	57.41	57.41	0	+0.16(+0.28%)
Apr 08, 2020	57.64	57.88	56.79	57.25	3,825,142	-0.41(-0.71%)
Apr 07, 2020	58.22	58.77	57.51	57.66	3,113,429	+0.13(+0.23%)
Apr 06, 2020	58.01	58.59	56.90	57.53	2,210,308	+0.80(+1.41%)
Apr 03, 2020	57.25	57.73	56.47	56.73	2,394,987	-0.66(-1.15%)
Apr 02, 2020	55.00	57.45	55.00	57.39	3,586,684	+2.06(+3.72%)
Apr 01, 2020	56.06	56.40	54.69	55.33	2,548,619	-2.40(-4.16%)
Mar 31, 2020	55.30	57.73	54.63	57.73	4,744,953	+2.58(+4.68%)
Mar 30, 2020	54.57	55.29	53.40	55.15	4,849,796	+1.47(+2.74%)
Mar 27, 2020	53.50	55.12	53.12	53.68	4,123,258	-1.28(-2.33%)
Mar 26, 2020	54.15	56.23	53.48	54.96	5,075,328	+1.43(+2.67%)
Mar 25, 2020	51.01	55.50	50.17	53.53	5,902,775	+2.68(+5.27%)
Mar 24, 2020	48.50	50.85	47.87	50.85	4,654,773	+4.41(+9.50%)
Mar 23, 2020	51.11	51.69	46.03	46.44	6,186,150	-5.35(-10.33%)
Mar 20, 2020	54.32	55.50	51.61	51.79	5,784,813	-2.81(-5.15%)
Mar 19, 2020	51.80	54.80	50.89	54.60	3,807,334	+3.06(+5.94%)
Mar 18, 2020	51.80	54.84	50.98	51.54	3,616,341	-2.22(-4.13%)
Mar 17, 2020	51.84	55.99	51.16	53.76	5,848,592	+3.07(+6.06%)
Mar 16, 2020	51.41	54.68	49.46	50.69	7,953,157	-5.13(-9.19%)
Mar 13, 2020	52.25	56.53	51.02	55.82	11,129,089	+5.05(+9.95%)
Mar 12, 2020	55.08	55.12	50.55	50.77	7,925,518	-7.25(-12.50%)
Mar 11, 2020	59.43	59.82	57.64	58.02	4,853,226	-2.42(-4.00%)
Mar 10, 2020	59.06	60.71	58.43	60.44	8,787,542	+2.90(+5.04%)
Mar 09, 2020	57.00	61.36	56.90	57.54	8,379,114	-4.85(-7.77%)
Mar 06, 2020	61.61	62.61	60.95	62.39	6,220,291	-0.28(-0.45%)
Mar 05, 2020	62.67	63.90	62.26	62.67	2,953,060	-0.92(-1.45%)
Mar 04, 2020	62.50	63.76	62.41	63.59	3,315,511	+1.76(+2.85%)
Mar 03, 2020	62.49	62.64	61.55	61.83	6,486,946	-0.12(-0.19%)

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.