Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.66	54.62	52.78	53.12	3,435,512	-1.31(-2.40%)
May 28, 2020	56.64	56.64	53.92	54.43	3,630,839	-1.64(-2.92%)
May 27, 2020	55.49	56.12	54.52	56.07	3,440,202	+3.33(+6.31%)
May 26, 2020	50.26	53.44	50.07	52.74	4,554,391	+4.53(+9.40%)
May 22, 2020	48.73	49.35	47.29	48.21	4,456,102	-2.41(-4.77%)
May 21, 2020	50.58	51.30	50.41	50.62	1,912,064	-0.25(-0.50%)
May 20, 2020	50.19	51.29	50.19	50.88	2,191,157	+1.43(+2.89%)
May 19, 2020	50.54	50.91	49.40	49.45	2,067,375	-1.50(-2.94%)
May 18, 2020	49.07	51.28	48.78	50.95	2,915,632	+3.53(+7.44%)
May 15, 2020	46.92	48.01	46.53	47.42	2,107,161	-0.25(-0.53%)
May 14, 2020	45.59	47.92	44.63	47.67	2,850,966	+1.25(+2.68%)
May 13, 2020	48.80	48.96	46.22	46.42	2,710,681	-2.67(-5.43%)
May 12, 2020	51.34	51.63	49.05	49.09	2,773,210	-2.12(-4.14%)
May 11, 2020	51.63	52.09	51.12	51.21	2,330,519	-1.27(-2.42%)
May 08, 2020	52.05	52.57	51.22	52.48	1,745,583	+1.73(+3.40%)
May 07, 2020	50.02	51.84	49.76	50.75	1,805,393	+1.66(+3.39%)
May 06, 2020	51.08	51.42	48.94	49.09	2,682,797	-1.52(-3.01%)
May 05, 2020	51.75	52.32	50.59	50.61	2,242,528	-0.28(-0.55%)
May 04, 2020	50.54	51.07	49.97	50.89	2,998,942	-0.59(-1.15%)
May 01, 2020	53.56	53.56	51.22	51.49	2,034,868	-3.45(-6.28%)
Apr 30, 2020	54.95	55.17	54.12	54.94	4,197,250	-1.24(-2.20%)
Apr 29, 2020	56.65	57.59	55.71	56.17	2,692,596	+1.49(+2.73%)
Apr 28, 2020	55.08	55.77	53.86	54.68	3,560,672	+1.27(+2.38%)
Apr 27, 2020	50.56	53.62	50.18	53.41	2,574,553	+3.38(+6.76%)
Apr 24, 2020	50.41	50.60	49.36	50.03	1,849,891	+0.31(+0.63%)
Apr 23, 2020	50.20	51.12	49.52	49.72	2,060,169	-0.37(-0.73%)
Apr 22, 2020	50.05	50.64	49.43	50.08	2,295,959	+1.29(+2.64%)
Apr 21, 2020	49.19	50.12	47.58	48.79	3,560,710	-1.91(-3.76%)
Apr 20, 2020	50.14	51.95	49.37	50.70	2,655,566	-0.27(-0.53%)
Apr 17, 2020	54.00	54.02	49.40	50.97	5,073,000	-0.01(-0.02%)
Apr 16, 2020	49.61	51.48	49.59	50.98	2,822,245	+1.25(+2.51%)
Apr 15, 2020	50.28	51.19	49.59	49.73	2,703,208	-3.09(-5.84%)
Apr 14, 2020	53.20	53.93	51.54	52.82	2,172,750	+1.02(+1.97%)
Apr 13, 2020	53.16	53.34	50.84	51.80	2,592,867	-1.32(-2.48%)
Apr 09, 2020	52.21	54.47	51.97	53.12	3,182,372	+2.08(+4.08%)
Apr 08, 2020	49.39	51.42	48.88	51.03	2,891,719	+2.12(+4.33%)
Apr 07, 2020	51.10	51.52	48.77	48.91	2,927,853	+0.51(+1.04%)
Apr 06, 2020	47.81	48.82	46.69	48.41	3,328,411	+2.95(+6.50%)
Apr 03, 2020	45.40	46.50	44.32	45.46	2,310,843	-0.23(-0.50%)
Apr 02, 2020	43.70	46.08	43.64	45.68	3,277,265	+1.76(+4.01%)
Apr 01, 2020	43.62	44.31	42.84	43.92	6,887,198	-2.50(-5.39%)
Mar 31, 2020	44.66	47.14	44.37	46.42	7,691,606	+1.76(+3.94%)
Mar 30, 2020	41.45	45.02	41.13	44.66	3,387,432	+2.68(+6.39%)
Mar 27, 2020	40.73	43.28	39.82	41.98	4,329,066	-0.66(-1.54%)
Mar 26, 2020	43.07	43.09	41.24	42.63	6,193,017	+0.03(+0.08%)
Mar 25, 2020	43.14	44.61	38.99	42.60	4,966,686	+0.70(+1.67%)
Mar 24, 2020	40.04	42.53	39.01	41.90	3,646,433	+4.62(+12.40%)
Mar 23, 2020	39.81	40.53	37.01	37.28	4,550,108	-2.98(-7.41%)
Mar 20, 2020	41.27	43.14	39.53	40.26	5,210,597	+0.03(+0.09%)
Mar 19, 2020	38.29	41.10	36.69	40.23	4,357,001	+1.22(+3.12%)
Mar 18, 2020	40.05	43.28	36.32	39.01	6,420,125	-4.06(-9.43%)
Mar 17, 2020	42.41	43.64	39.41	43.07	5,752,193	+1.91(+4.63%)
Mar 16, 2020	41.93	48.31	41.17	41.17	6,570,024	-9.61(-18.93%)
Mar 13, 2020	44.88	50.92	43.58	50.78	6,667,065	+9.27(+22.32%)
Mar 12, 2020	43.31	45.13	40.96	41.51	6,508,882	-5.24(-11.20%)
Mar 11, 2020	47.46	48.22	45.71	46.75	7,016,502	-2.19(-4.48%)
Mar 10, 2020	47.98	48.94	45.74	48.94	5,163,237	+3.51(+7.73%)
Mar 09, 2020	46.60	48.22	45.29	45.43	5,129,707	-6.44(-12.42%)
Mar 06, 2020	51.55	53.16	51.01	51.87	4,607,841	-1.96(-3.64%)
Mar 05, 2020	55.13	55.23	53.12	53.83	4,694,340	-3.97(-6.87%)
Mar 04, 2020	57.71	57.81	55.52	57.80	4,324,549	+0.99(+1.75%)
Mar 03, 2020	58.78	59.81	56.13	56.81	6,582,592	-2.45(-4.13%)

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.