Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.77	55.67	54.22	55.56	691,861	+0.69(+1.26%)
May 28, 2020	56.22	56.82	54.60	54.87	576,314	-0.72(-1.29%)
May 27, 2020	54.86	55.81	54.17	55.59	1,024,446	+1.41(+2.61%)
May 26, 2020	55.87	56.57	53.95	54.17	682,166	-0.79(-1.44%)
May 22, 2020	54.50	55.31	54.12	54.96	565,919	+0.60(+1.10%)
May 21, 2020	54.60	55.53	54.01	54.37	844,963	-0.23(-0.42%)
May 20, 2020	56.29	57.48	54.41	54.60	1,141,658	-0.55(-1.00%)
May 19, 2020	56.63	57.70	55.13	55.15	2,118,076	-4.01(-6.77%)
May 18, 2020	57.88	59.57	57.87	59.15	502,264	+2.17(+3.80%)
May 15, 2020	56.04	57.09	55.63	56.99	351,699	+1.26(+2.26%)
May 14, 2020	55.38	55.81	53.37	55.73	534,874	-0.28(-0.51%)
May 13, 2020	54.71	56.32	53.89	56.01	604,760	+1.07(+1.94%)
May 12, 2020	57.33	58.01	54.86	54.95	565,799	-2.26(-3.95%)
May 11, 2020	55.96	58.35	55.70	57.21	442,376	+0.86(+1.53%)
May 08, 2020	55.68	56.74	55.13	56.34	339,290	+1.43(+2.61%)
May 07, 2020	54.11	55.33	54.11	54.91	423,860	+1.12(+2.08%)
May 06, 2020	54.05	54.36	53.35	53.79	309,951	+0.05(+0.09%)
May 05, 2020	53.95	54.24	53.42	53.74	417,285	+0.28(+0.52%)
May 04, 2020	52.74	53.73	51.83	53.47	284,934	+0.60(+1.13%)
May 01, 2020	53.56	53.97	52.21	52.87	353,114	-1.68(-3.08%)
Apr 30, 2020	53.54	54.99	52.86	54.55	368,774	+0.27(+0.49%)
Apr 29, 2020	54.40	55.64	52.91	54.28	406,446	+0.96(+1.79%)
Apr 28, 2020	52.81	53.75	52.10	53.33	312,151	+1.40(+2.69%)
Apr 27, 2020	50.77	52.52	50.39	51.93	287,441	+1.57(+3.12%)
Apr 24, 2020	51.75	51.75	50.29	50.36	272,455	-0.79(-1.54%)
Apr 23, 2020	53.45	53.67	49.91	51.15	611,717	-2.53(-4.71%)
Apr 22, 2020	53.26	57.18	53.07	53.68	728,355	+1.46(+2.80%)
Apr 21, 2020	51.42	52.46	50.25	52.22	364,432	+0.39(+0.76%)
Apr 20, 2020	51.71	52.56	51.25	51.82	234,791	-0.41(-0.79%)
Apr 17, 2020	52.06	52.78	51.47	52.24	420,494	+1.04(+2.03%)
Apr 16, 2020	50.95	51.37	49.91	51.20	331,101	+0.16(+0.31%)
Apr 15, 2020	51.12	51.89	50.50	51.04	288,021	-0.85(-1.65%)
Apr 14, 2020	52.56	52.70	50.90	51.90	401,149	+0.33(+0.64%)
Apr 13, 2020	51.64	51.97	51.15	51.57	366,522	-0.07(-0.14%)
Apr 09, 2020	51.68	51.91	50.70	51.64	444,332	+0.24(+0.46%)
Apr 08, 2020	51.86	52.25	50.71	51.40	423,340	+0.06(+0.11%)
Apr 07, 2020	53.53	53.79	51.15	51.35	676,521	-1.61(-3.04%)
Apr 06, 2020	53.89	55.04	52.09	52.95	850,195	-0.39(-0.72%)
Apr 03, 2020	51.13	53.42	50.47	53.34	773,282	+2.04(+3.98%)
Apr 02, 2020	49.31	51.43	48.76	51.30	617,224	+1.98(+4.02%)
Apr 01, 2020	46.62	49.56	45.71	49.31	712,744	+1.43(+2.99%)
Mar 31, 2020	44.02	48.85	43.58	47.88	1,198,284	+3.80(+8.63%)
Mar 30, 2020	43.25	44.30	42.82	44.08	709,776	+1.52(+3.56%)
Mar 27, 2020	42.95	44.57	42.34	42.56	641,571	-1.07(-2.44%)
Mar 26, 2020	42.38	44.31	42.14	43.63	755,093	+1.49(+3.53%)
Mar 25, 2020	43.22	44.79	41.74	42.14	736,491	-1.31(-3.02%)
Mar 24, 2020	46.73	47.26	42.51	43.45	1,124,885	-0.88(-1.99%)
Mar 23, 2020	44.97	46.27	43.13	44.34	1,126,449	-0.43(-0.96%)
Mar 20, 2020	45.18	47.77	44.13	44.77	1,079,590	-0.32(-0.71%)
Mar 19, 2020	42.81	47.10	42.66	45.09	1,140,149	+2.46(+5.78%)
Mar 18, 2020	45.24	46.19	39.37	42.63	1,006,246	-4.45(-9.45%)
Mar 17, 2020	43.84	47.39	43.43	47.07	996,793	+4.07(+9.46%)
Mar 16, 2020	41.52	46.31	41.30	43.00	694,310	-1.92(-4.27%)
Mar 13, 2020	44.68	45.02	41.86	44.92	1,052,813	+2.09(+4.89%)
Mar 12, 2020	42.26	44.40	40.74	42.83	745,475	-2.11(-4.70%)
Mar 11, 2020	44.91	46.40	44.75	44.94	584,620	-0.89(-1.94%)
Mar 10, 2020	45.74	46.20	44.10	45.83	558,948	+1.34(+3.01%)
Mar 09, 2020	43.39	46.06	41.67	44.49	739,877	-1.58(-3.43%)
Mar 06, 2020	45.43	46.88	44.87	46.07	665,083	-0.65(-1.40%)
Mar 05, 2020	47.28	47.92	46.34	46.72	415,760	-1.85(-3.80%)
Mar 04, 2020	48.65	48.86	47.39	48.57	432,292	+0.51(+1.05%)
Mar 03, 2020	48.98	50.15	47.57	48.07	421,017	-0.91(-1.86%)

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.