Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.99	56.80	54.97	55.72	5,948,623	-0.41(-0.73%)
May 28, 2020	58.71	58.95	55.63	56.13	5,970,851	-2.55(-4.35%)
May 27, 2020	58.61	59.61	57.48	58.68	5,213,384	+1.24(+2.15%)
May 26, 2020	57.04	58.65	57.01	57.44	5,780,365	+2.52(+4.60%)
May 22, 2020	54.81	55.17	53.47	54.92	4,211,290	-0.04(-0.08%)
May 21, 2020	56.04	56.68	54.65	54.96	3,540,129	-1.35(-2.39%)
May 20, 2020	55.04	57.06	54.96	56.30	6,383,463	+2.75(+5.14%)
May 19, 2020	53.73	54.94	52.27	53.55	5,469,458	-0.25(-0.47%)
May 18, 2020	51.83	54.26	51.51	53.80	5,288,865	+4.66(+9.48%)
May 15, 2020	49.49	50.58	48.32	49.15	4,506,467	-0.53(-1.06%)
May 14, 2020	48.20	50.71	46.66	49.67	6,259,669	+0.30(+0.61%)
May 13, 2020	51.69	51.87	49.10	49.37	6,841,758	-2.77(-5.31%)
May 12, 2020	54.75	55.05	52.14	52.14	6,107,968	-1.84(-3.40%)
May 11, 2020	53.52	54.91	53.51	53.98	6,051,345	-0.29(-0.53%)
May 08, 2020	51.71	54.51	50.67	54.26	5,357,681	+3.84(+7.61%)
May 07, 2020	51.06	52.72	50.10	50.43	5,233,167	+0.29(+0.57%)
May 06, 2020	52.19	52.72	49.88	50.14	5,352,416	-1.74(-3.35%)
May 05, 2020	53.92	54.78	51.38	51.88	7,688,525	-0.53(-1.01%)
May 04, 2020	48.11	52.46	47.56	52.40	8,054,198	+4.03(+8.34%)
May 01, 2020	50.07	50.96	48.02	48.37	5,670,374	-3.78(-7.25%)
Apr 30, 2020	54.26	54.95	51.18	52.15	8,110,821	-2.41(-4.42%)
Apr 29, 2020	50.33	55.10	49.83	54.56	12,014,146	+6.92(+14.53%)
Apr 28, 2020	47.38	48.73	46.44	47.64	5,551,883	+1.89(+4.14%)
Apr 27, 2020	43.26	46.32	42.87	45.74	4,631,991	+2.53(+5.85%)
Apr 24, 2020	43.46	44.08	42.48	43.22	4,876,009	+0.35(+0.83%)
Apr 23, 2020	42.82	43.80	41.89	42.86	6,269,511	+1.23(+2.97%)
Apr 22, 2020	42.78	43.41	41.45	41.63	5,683,625	+0.92(+2.27%)
Apr 21, 2020	39.59	41.82	39.20	40.71	6,915,664	-0.71(-1.71%)
Apr 20, 2020	39.87	43.00	39.74	41.41	6,622,305	-1.19(-2.80%)
Apr 17, 2020	37.99	42.73	37.66	42.61	8,328,380	+5.56(+15.02%)
Apr 16, 2020	38.31	39.08	36.58	37.04	6,231,162	-1.40(-3.64%)
Apr 15, 2020	39.52	39.92	37.87	38.44	6,451,248	-3.50(-8.34%)
Apr 14, 2020	41.00	42.38	40.77	41.94	5,103,022	+1.03(+2.52%)
Apr 13, 2020	42.76	43.11	40.28	40.91	5,670,309	-0.33(-0.80%)
Apr 09, 2020	44.29	44.35	39.79	41.24	9,368,138	-1.23(-2.91%)
Apr 08, 2020	39.96	43.43	39.61	42.48	8,296,572	+2.96(+7.48%)
Apr 07, 2020	40.71	41.23	38.15	39.52	9,436,086	+1.57(+4.14%)
Apr 06, 2020	35.27	38.30	35.27	37.95	7,544,181	+4.74(+14.28%)
Apr 03, 2020	34.36	34.57	32.66	33.21	6,454,656	-0.95(-2.80%)
Apr 02, 2020	35.24	37.87	33.34	34.16	9,836,728	+0.41(+1.22%)
Apr 01, 2020	34.64	36.15	33.34	33.75	6,503,707	-3.59(-9.61%)
Mar 31, 2020	40.32	40.57	36.08	37.34	9,018,731	-1.51(-3.88%)
Mar 30, 2020	35.22	39.08	33.75	38.85	9,344,009	+1.77(+4.77%)
Mar 27, 2020	35.16	39.08	34.59	37.08	9,753,233	-0.46(-1.23%)
Mar 26, 2020	33.70	38.80	33.04	37.54	12,216,455	+4.91(+15.06%)
Mar 25, 2020	30.03	34.98	27.86	32.62	10,851,692	+4.10(+14.37%)
Mar 24, 2020	29.54	30.71	27.58	28.52	11,013,365	+1.67(+6.22%)
Mar 23, 2020	30.71	31.10	26.72	26.85	7,934,094	-4.97(-15.62%)
Mar 20, 2020	31.68	33.90	29.98	31.82	11,206,997	+1.03(+3.34%)
Mar 19, 2020	28.64	30.84	26.25	30.79	10,658,362	+1.97(+6.82%)
Mar 18, 2020	29.97	30.75	25.52	28.83	10,811,767	-3.29(-10.25%)
Mar 17, 2020	34.66	35.57	31.28	32.12	10,737,994	-2.15(-6.27%)
Mar 16, 2020	35.40	39.50	33.91	34.27	10,008,543	-6.81(-16.57%)
Mar 13, 2020	39.59	41.15	34.36	41.08	11,784,397	+4.89(+13.51%)
Mar 12, 2020	41.22	41.71	35.14	36.19	17,791,414	-8.61(-19.22%)
Mar 11, 2020	48.30	49.18	44.06	44.80	11,159,428	-4.96(-9.98%)
Mar 10, 2020	49.99	52.56	46.95	49.76	12,775,029	+1.69(+3.51%)
Mar 09, 2020	48.07	55.73	47.22	48.07	15,221,959	-3.86(-7.43%)
Mar 06, 2020	49.03	52.41	47.93	51.93	11,625,135	+1.14(+2.25%)
Mar 05, 2020	51.12	52.51	50.01	50.79	7,186,395	-2.02(-3.82%)
Mar 04, 2020	54.27	54.27	51.88	52.81	7,876,852	-0.24(-0.45%)
Mar 03, 2020	56.33	56.84	52.38	53.05	6,786,867	-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.