Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.97	56.78	54.96	55.70	5,950,617	-0.41(-0.73%)
May 28, 2020	58.69	58.93	55.61	56.11	5,972,853	-2.55(-4.35%)
May 27, 2020	58.59	59.59	57.46	58.66	5,215,132	+1.24(+2.15%)
May 26, 2020	57.02	58.63	57.00	57.42	5,782,303	+2.52(+4.60%)
May 22, 2020	54.79	55.15	53.45	54.90	4,212,703	-0.04(-0.08%)
May 21, 2020	56.02	56.66	54.63	54.94	3,541,316	-1.35(-2.39%)
May 20, 2020	55.02	57.05	54.94	56.28	6,385,603	+2.75(+5.14%)
May 19, 2020	53.71	54.92	52.25	53.53	5,471,292	-0.25(-0.47%)
May 18, 2020	51.81	54.25	51.50	53.79	5,290,638	+4.66(+9.48%)
May 15, 2020	49.47	50.57	48.30	49.13	4,507,978	-0.53(-1.06%)
May 14, 2020	48.19	50.69	46.65	49.66	6,261,768	+0.30(+0.61%)
May 13, 2020	51.67	51.85	49.08	49.36	6,844,052	-2.77(-5.31%)
May 12, 2020	54.73	55.03	52.12	52.12	6,110,017	-1.84(-3.40%)
May 11, 2020	53.50	54.90	53.50	53.96	6,053,374	-0.29(-0.53%)
May 08, 2020	51.69	54.49	50.65	54.25	5,359,478	+3.83(+7.61%)
May 07, 2020	51.04	52.71	50.08	50.41	5,234,922	+0.29(+0.57%)
May 06, 2020	52.17	52.70	49.86	50.12	5,354,212	-1.74(-3.35%)
May 05, 2020	53.90	54.76	51.37	51.86	7,691,104	-0.53(-1.01%)
May 04, 2020	48.10	52.44	47.55	52.39	8,056,899	+4.03(+8.34%)
May 01, 2020	50.06	50.95	48.00	48.35	5,672,276	-3.78(-7.25%)
Apr 30, 2020	54.25	54.93	51.17	52.13	8,113,542	-2.41(-4.42%)
Apr 29, 2020	50.31	55.08	49.82	54.54	12,018,176	+6.92(+14.53%)
Apr 28, 2020	47.37	48.72	46.42	47.62	5,553,746	+1.89(+4.14%)
Apr 27, 2020	43.24	46.30	42.86	45.73	4,633,545	+2.53(+5.85%)
Apr 24, 2020	43.45	44.07	42.47	43.20	4,877,644	+0.35(+0.83%)
Apr 23, 2020	42.81	43.79	41.88	42.85	6,271,614	+1.23(+2.97%)
Apr 22, 2020	42.77	43.40	41.44	41.61	5,685,531	+0.92(+2.26%)
Apr 21, 2020	39.58	41.80	39.19	40.69	6,917,984	-0.71(-1.71%)
Apr 20, 2020	39.86	42.99	39.73	41.40	6,624,526	-1.19(-2.80%)
Apr 17, 2020	37.98	42.72	37.65	42.59	8,331,174	+5.56(+15.02%)
Apr 16, 2020	38.30	39.06	36.57	37.03	6,233,252	-1.40(-3.64%)
Apr 15, 2020	39.51	39.91	37.86	38.43	6,453,412	-3.50(-8.34%)
Apr 14, 2020	40.99	42.36	40.76	41.93	5,104,733	+1.03(+2.52%)
Apr 13, 2020	42.74	43.10	40.26	40.90	5,672,211	-0.33(-0.80%)
Apr 09, 2020	44.27	44.34	39.78	41.23	9,371,280	-1.23(-2.91%)
Apr 08, 2020	39.94	43.42	39.60	42.46	8,299,355	+2.95(+7.48%)
Apr 07, 2020	40.69	41.22	38.13	39.51	9,439,251	+1.57(+4.14%)
Apr 06, 2020	35.26	38.29	35.26	37.94	7,546,712	+4.74(+14.28%)
Apr 03, 2020	34.35	34.56	32.64	33.20	6,456,821	-0.95(-2.80%)
Apr 02, 2020	35.23	37.85	33.33	34.15	9,840,027	+0.41(+1.22%)
Apr 01, 2020	34.63	36.14	33.33	33.74	6,505,889	-3.59(-9.61%)
Mar 31, 2020	40.31	40.55	36.07	37.33	9,021,756	-1.51(-3.88%)
Mar 30, 2020	35.21	39.07	33.74	38.83	9,347,143	+1.77(+4.77%)
Mar 27, 2020	35.15	39.06	34.58	37.06	9,756,504	-0.46(-1.23%)
Mar 26, 2020	33.69	38.79	33.03	37.52	12,220,553	+4.91(+15.06%)
Mar 25, 2020	30.02	34.96	27.86	32.61	10,855,332	+4.10(+14.37%)
Mar 24, 2020	29.53	30.70	27.58	28.51	11,017,059	+1.67(+6.22%)
Mar 23, 2020	30.70	31.09	26.71	26.84	7,936,755	-4.97(-15.62%)
Mar 20, 2020	31.67	33.89	29.97	31.81	11,210,756	+1.03(+3.34%)
Mar 19, 2020	28.63	30.83	26.24	30.78	10,661,937	+1.97(+6.82%)
Mar 18, 2020	29.96	30.74	25.51	28.82	10,815,394	-3.29(-10.25%)
Mar 17, 2020	34.65	35.56	31.27	32.11	10,741,596	-2.15(-6.27%)
Mar 16, 2020	35.39	39.49	33.90	34.26	10,011,901	-6.81(-16.57%)
Mar 13, 2020	39.58	41.14	34.35	41.06	11,788,350	+4.89(+13.51%)
Mar 12, 2020	41.20	41.70	35.13	36.17	17,797,382	-8.61(-19.22%)
Mar 11, 2020	48.29	49.16	44.05	44.78	11,163,171	-4.96(-9.98%)
Mar 10, 2020	49.97	52.54	46.93	49.74	12,779,314	+1.69(+3.51%)
Mar 09, 2020	48.06	55.71	47.20	48.06	15,227,065	-3.86(-7.43%)
Mar 06, 2020	49.01	52.39	47.91	51.92	11,629,035	+1.14(+2.25%)
Mar 05, 2020	51.10	52.49	49.99	50.77	7,188,805	-2.02(-3.82%)
Mar 04, 2020	54.25	54.25	51.87	52.79	7,879,494	-0.24(-0.45%)
Mar 03, 2020	56.31	56.82	52.36	53.03	6,789,143	-2.82(-5.05%)

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.