Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.44	59.73	58.31	59.50	1,627,862	-0.40(-0.67%)
May 28, 2020	62.89	62.99	59.62	59.90	1,174,911	-2.42(-3.88%)
May 27, 2020	60.86	62.53	60.21	62.32	1,320,920	+3.24(+5.49%)
May 26, 2020	57.58	59.79	57.49	59.07	1,152,343	+3.73(+6.74%)
May 22, 2020	55.54	55.55	54.33	55.34	764,923	-0.29(-0.53%)
May 21, 2020	56.13	56.90	55.46	55.64	622,953	-0.71(-1.26%)
May 20, 2020	55.40	56.70	55.40	56.35	940,679	+2.09(+3.84%)
May 19, 2020	54.89	55.93	54.11	54.26	814,798	-0.93(-1.68%)
May 18, 2020	53.48	55.64	52.90	55.19	1,265,058	+4.17(+8.17%)
May 15, 2020	50.10	51.54	49.94	51.02	840,051	+0.21(+0.42%)
May 14, 2020	48.76	51.07	47.50	50.80	1,819,496	+1.29(+2.60%)
May 13, 2020	51.24	51.24	48.54	49.52	1,799,789	-1.72(-3.37%)
May 12, 2020	53.36	53.87	51.22	51.24	1,266,430	-2.01(-3.77%)
May 11, 2020	54.86	55.09	53.22	53.25	1,024,310	-2.60(-4.66%)
May 08, 2020	54.68	55.91	54.57	55.85	1,088,012	+2.01(+3.73%)
May 07, 2020	52.35	54.17	52.11	53.84	1,439,577	+2.31(+4.48%)
May 06, 2020	53.65	53.85	51.22	51.53	1,421,227	-2.07(-3.86%)
May 05, 2020	51.82	55.20	51.53	53.60	1,374,141	+2.42(+4.73%)
May 04, 2020	52.16	53.55	49.86	51.18	2,332,222	-1.71(-3.23%)
May 01, 2020	53.97	54.39	52.43	52.89	1,523,135	-1.95(-3.56%)
Apr 30, 2020	56.48	56.86	54.43	54.85	1,801,017	-2.68(-4.66%)
Apr 29, 2020	56.39	58.03	56.10	57.53	2,331,889	+2.78(+5.08%)
Apr 28, 2020	54.49	55.48	53.67	54.75	1,544,659	+1.84(+3.47%)
Apr 27, 2020	52.01	53.54	51.29	52.91	1,365,320	+0.96(+1.85%)
Apr 24, 2020	51.02	52.66	50.68	51.95	1,935,833	+1.39(+2.75%)
Apr 23, 2020	49.79	51.61	49.79	50.56	1,269,554	+0.98(+1.98%)
Apr 22, 2020	49.81	50.18	48.89	49.58	1,591,744	+0.91(+1.88%)
Apr 21, 2020	46.44	48.72	46.30	48.67	1,724,605	+1.08(+2.27%)
Apr 20, 2020	46.93	47.84	46.35	47.59	2,372,260	-0.29(-0.61%)
Apr 17, 2020	47.63	48.84	47.17	47.88	2,101,550	+1.68(+3.64%)
Apr 16, 2020	48.06	48.12	45.33	46.20	2,008,008	-2.06(-4.27%)
Apr 15, 2020	48.70	48.83	46.87	48.26	1,386,288	-2.72(-5.34%)
Apr 14, 2020	51.21	51.87	50.20	50.98	1,086,589	+0.60(+1.20%)
Apr 13, 2020	53.14	53.45	49.20	50.38	943,557	-3.34(-6.23%)
Apr 09, 2020	52.29	54.60	52.02	53.72	1,619,829	+2.65(+5.20%)
Apr 08, 2020	49.18	51.51	48.89	51.07	1,240,494	+2.53(+5.21%)
Apr 07, 2020	51.12	51.76	48.49	48.54	1,475,916	+0.82(+1.71%)
Apr 06, 2020	45.18	48.05	45.07	47.72	1,256,844	+4.89(+11.42%)
Apr 03, 2020	41.26	43.18	40.92	42.83	1,769,807	+0.21(+0.50%)
Apr 02, 2020	44.72	45.16	41.46	42.62	2,570,546	-2.22(-4.94%)
Apr 01, 2020	44.66	45.81	44.00	44.84	1,968,808	-1.95(-4.18%)
Mar 31, 2020	47.79	49.34	46.54	46.79	1,797,573	-1.06(-2.21%)
Mar 30, 2020	45.63	48.07	45.12	47.85	1,561,258	+1.59(+3.45%)
Mar 27, 2020	46.34	47.97	45.71	46.25	2,691,897	-2.85(-5.80%)
Mar 26, 2020	46.13	49.37	45.14	49.10	2,146,146	+3.70(+8.16%)
Mar 25, 2020	44.98	48.24	42.51	45.40	2,141,536	+0.73(+1.63%)
Mar 24, 2020	42.79	44.98	42.42	44.67	2,266,402	+4.69(+11.72%)
Mar 23, 2020	39.58	41.80	38.49	39.98	1,990,336	+0.37(+0.93%)
Mar 20, 2020	41.80	45.20	38.90	39.61	3,819,924	-1.82(-4.39%)
Mar 19, 2020	38.38	42.39	37.89	41.43	3,879,463	+1.56(+3.90%)
Mar 18, 2020	45.91	46.22	34.09	39.88	4,938,778	-8.89(-18.22%)
Mar 17, 2020	47.87	48.85	44.82	48.76	2,902,513	+2.02(+4.33%)
Mar 16, 2020	47.63	49.65	46.24	46.74	3,013,070	-6.68(-12.50%)
Mar 13, 2020	54.59	55.69	51.10	53.42	3,999,116	+1.63(+3.15%)
Mar 12, 2020	50.74	54.56	49.13	51.79	4,541,546	-2.77(-5.08%)
Mar 11, 2020	56.13	56.78	53.75	54.56	2,701,205	-3.74(-6.42%)
Mar 10, 2020	55.75	58.37	54.35	58.30	2,427,451	+5.07(+9.53%)
Mar 09, 2020	55.59	55.59	52.87	53.22	3,334,587	-6.58(-11.00%)
Mar 06, 2020	58.56	60.17	58.23	59.81	3,246,755	-0.40(-0.66%)
Mar 05, 2020	61.63	61.63	59.92	60.20	3,157,339	-3.37(-5.31%)
Mar 04, 2020	64.28	64.57	62.38	63.58	3,186,343	+0.25(+0.40%)
Mar 03, 2020	66.14	67.15	62.75	63.33	3,125,301	-3.14(-4.72%)

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.