Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.76	53.02	50.81	51.83	16,401,990	-1.66(-3.10%)
May 28, 2020	59.09	59.09	53.18	53.49	17,592,804	-4.02(-7.00%)
May 27, 2020	57.20	58.62	55.94	57.51	18,719,602	+3.87(+7.21%)
May 26, 2020	53.57	54.75	53.57	53.65	16,403,190	+3.08(+6.08%)
May 22, 2020	51.12	51.12	49.47	50.57	8,820,028	-0.55(-1.08%)
May 21, 2020	50.65	51.68	49.94	51.12	12,505,320	+0.47(+0.93%)
May 20, 2020	49.94	51.05	49.63	50.65	11,559,701	+1.66(+3.38%)
May 19, 2020	49.63	50.26	48.05	48.99	13,704,262	-0.47(-0.96%)
May 18, 2020	45.29	51.20	45.29	49.47	32,329,534	+6.15(+14.21%)
May 15, 2020	44.26	44.65	43.23	43.31	16,285,608	-1.66(-3.68%)
May 14, 2020	44.34	46.55	43.23	44.97	17,763,598	-0.71(-1.55%)
May 13, 2020	47.34	47.50	43.23	45.68	29,867,304	-1.66(-3.50%)
May 12, 2020	49.07	49.55	47.34	47.34	12,101,476	-1.50(-3.07%)
May 11, 2020	49.23	49.31	48.36	48.84	9,098,138	-0.79(-1.59%)
May 08, 2020	48.99	49.94	48.60	49.63	11,906,184	+1.42(+2.95%)
May 07, 2020	47.81	49.39	47.81	48.21	12,749,604	+1.03(+2.17%)
May 06, 2020	48.92	49.31	47.10	47.18	14,852,912	-1.74(-3.55%)
May 05, 2020	49.55	50.97	48.60	48.92	14,819,638	-0.08(-0.16%)
May 04, 2020	49.70	49.78	48.52	48.99	17,330,538	-2.29(-4.46%)
May 01, 2020	52.62	53.18	50.57	51.28	15,257,704	-2.37(-4.41%)
Apr 30, 2020	51.76	53.81	50.57	53.65	22,257,810	+1.74(+3.34%)
Apr 29, 2020	52.70	54.44	51.44	51.91	28,527,748	-1.74(-3.24%)
Apr 28, 2020	51.83	54.60	51.83	53.65	17,817,102	+2.92(+5.75%)
Apr 27, 2020	50.34	51.05	49.94	50.73	13,558,374	+1.34(+2.72%)
Apr 24, 2020	51.99	52.07	49.31	49.39	19,770,026	-2.05(-3.99%)
Apr 23, 2020	50.97	53.18	50.73	51.44	10,486,758	+0.71(+1.40%)
Apr 22, 2020	51.99	52.39	50.49	50.73	9,733,186	-0.39(-0.77%)
Apr 21, 2020	50.41	51.91	49.70	51.12	9,812,036	-0.24(-0.46%)
Apr 20, 2020	52.15	53.25	50.97	51.36	12,621,438	-2.60(-4.82%)
Apr 17, 2020	51.05	54.75	50.02	53.96	21,028,792	+4.73(+9.62%)
Apr 16, 2020	51.12	51.60	48.92	49.23	20,899,080	-2.05(-4.00%)
Apr 15, 2020	53.10	53.10	50.10	51.28	17,508,802	-3.55(-6.47%)
Apr 14, 2020	56.02	57.12	53.96	54.83	13,559,836	-0.55(-1.00%)
Apr 13, 2020	56.25	56.25	53.33	55.38	11,915,799	-0.95(-1.68%)
Apr 09, 2020	58.78	59.49	55.94	56.33	16,269,827	-1.26(-2.19%)
Apr 08, 2020	56.65	58.22	55.70	57.59	11,732,110	+2.13(+3.84%)
Apr 07, 2020	60.67	61.14	55.23	55.46	12,142,727	-1.58(-2.77%)
Apr 06, 2020	55.78	57.59	54.75	57.04	12,417,619	+3.94(+7.43%)
Apr 03, 2020	55.46	55.62	51.91	53.10	12,396,542	-1.34(-2.46%)
Apr 02, 2020	55.38	58.30	53.41	54.44	12,344,822	-1.10(-1.99%)
Apr 01, 2020	59.33	59.57	55.23	55.54	12,608,420	-7.10(-11.34%)
Mar 31, 2020	62.09	64.54	61.70	62.64	15,346,523	+0.39(+0.63%)
Mar 30, 2020	59.49	62.64	57.99	62.25	11,003,563	+2.13(+3.54%)
Mar 27, 2020	60.59	62.09	59.49	60.12	11,825,635	-3.94(-6.16%)
Mar 26, 2020	60.20	65.48	59.25	64.06	15,618,399	+4.42(+7.41%)
Mar 25, 2020	58.78	63.12	54.91	59.65	17,468,854	+4.34(+7.85%)
Mar 24, 2020	52.54	55.70	51.05	55.31	15,132,004	+7.10(+14.73%)
Mar 23, 2020	50.89	52.31	47.57	48.21	13,373,158	-3.23(-6.29%)
Mar 20, 2020	55.31	55.62	50.89	51.44	15,986,783	+0.32(+0.62%)
Mar 19, 2020	50.49	54.52	48.52	51.12	12,541,306	-0.95(-1.82%)
Mar 18, 2020	51.36	53.65	46.55	52.07	17,578,640	-3.79(-6.78%)
Mar 17, 2020	54.52	57.83	49.70	55.86	15,233,756	+3.31(+6.31%)
Mar 16, 2020	55.15	56.41	52.47	52.54	14,683,502	-9.39(-15.16%)
Mar 13, 2020	61.54	63.43	56.73	61.93	13,960,813	+4.89(+8.58%)
Mar 12, 2020	57.04	61.38	53.89	57.04	19,941,562	-7.73(-11.94%)
Mar 11, 2020	68.01	68.32	64.38	64.77	13,117,393	-5.05(-7.23%)
Mar 10, 2020	69.27	69.82	64.38	69.82	12,535,865	+5.05(+7.80%)
Mar 09, 2020	65.72	68.32	63.98	64.77	15,500,765	-9.39(-12.66%)
Mar 06, 2020	76.84	77.00	72.43	74.16	18,817,728	-5.29(-6.65%)
Mar 05, 2020	83.55	84.57	78.42	79.45	13,693,875	-6.86(-7.95%)
Mar 04, 2020	87.17	87.64	84.33	86.30	10,528,935	+0.55(+0.64%)
Mar 03, 2020	88.67	89.69	84.10	85.75	13,856,131	-2.05(-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.