Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.86	56.37	54.74	55.45	1,649,443	-0.94(-1.66%)
May 28, 2020	57.14	57.77	56.03	56.39	612,493	-0.14(-0.25%)
May 27, 2020	57.39	57.39	55.08	56.53	881,279	-0.22(-0.39%)
May 26, 2020	56.79	57.36	56.27	56.75	1,048,988	+1.36(+2.46%)
May 22, 2020	55.64	55.93	54.64	55.39	1,168,719	-0.04(-0.07%)
May 21, 2020	54.18	55.63	53.74	55.43	843,149	+0.93(+1.71%)
May 20, 2020	55.53	56.11	54.17	54.50	1,451,620	-0.11(-0.21%)
May 19, 2020	52.65	55.46	52.65	54.61	1,261,329	+1.60(+3.03%)
May 18, 2020	50.82	53.39	50.82	53.00	942,741	+3.63(+7.34%)
May 15, 2020	47.94	49.71	47.60	49.38	1,486,163	+1.39(+2.90%)
May 14, 2020	47.53	48.15	46.41	47.99	652,374	-0.17(-0.36%)
May 13, 2020	49.21	49.49	47.51	48.16	738,622	-1.48(-2.97%)
May 12, 2020	51.82	52.22	49.61	49.64	554,163	-2.11(-4.08%)
May 11, 2020	50.74	52.10	50.61	51.75	1,384,643	+0.29(+0.56%)
May 08, 2020	49.83	51.88	49.57	51.46	630,397	+2.38(+4.84%)
May 07, 2020	50.00	50.18	48.98	49.08	674,123	-0.20(-0.41%)
May 06, 2020	50.29	50.29	49.23	49.29	414,228	-0.70(-1.39%)
May 05, 2020	49.73	50.84	49.73	49.98	814,115	+1.04(+2.12%)
May 04, 2020	48.45	49.26	48.05	48.95	777,357	-0.24(-0.49%)
May 01, 2020	49.21	49.32	47.89	49.19	1,122,615	-0.96(-1.92%)
Apr 30, 2020	51.88	51.88	49.51	50.15	1,822,927	-2.24(-4.28%)
Apr 29, 2020	50.35	53.00	50.17	52.39	1,305,060	+1.35(+2.65%)
Apr 28, 2020	54.03	54.11	51.04	51.04	1,141,380	-1.94(-3.66%)
Apr 27, 2020	52.19	53.20	52.19	52.97	974,595	+1.45(+2.81%)
Apr 24, 2020	52.01	52.01	50.70	51.53	831,194	-0.02(-0.03%)
Apr 23, 2020	51.41	52.34	51.11	51.54	953,921	+0.28(+0.55%)
Apr 22, 2020	52.01	52.69	51.19	51.26	551,764	+0.25(+0.49%)
Apr 21, 2020	51.46	52.47	50.96	51.01	900,660	-1.62(-3.08%)
Apr 20, 2020	53.34	53.87	52.52	52.63	1,086,091	-1.46(-2.70%)
Apr 17, 2020	54.43	54.45	53.24	54.09	915,477	+1.07(+2.01%)
Apr 16, 2020	52.82	53.59	51.77	53.03	698,962	+0.22(+0.42%)
Apr 15, 2020	51.95	53.72	51.94	52.81	898,557	-0.79(-1.48%)
Apr 14, 2020	54.36	54.99	52.83	53.60	810,680	+0.70(+1.32%)
Apr 13, 2020	53.43	53.57	52.13	52.91	871,478	-1.13(-2.09%)
Apr 09, 2020	53.67	54.81	52.90	54.03	676,898	+1.32(+2.50%)
Apr 08, 2020	49.28	53.55	49.24	52.72	1,680,592	+3.45(+7.01%)
Apr 07, 2020	50.51	51.17	49.23	49.26	1,205,315	+0.84(+1.74%)
Apr 06, 2020	47.11	48.62	46.44	48.42	1,043,826	+2.94(+6.47%)
Apr 03, 2020	46.66	47.05	44.50	45.48	1,557,499	-1.52(-3.24%)
Apr 02, 2020	45.32	47.27	44.96	47.00	1,663,796	+1.06(+2.31%)
Apr 01, 2020	46.55	47.27	45.52	45.94	1,171,054	-2.53(-5.22%)
Mar 31, 2020	48.05	49.21	47.51	48.47	1,504,362	+1.31(+2.78%)
Mar 30, 2020	45.51	47.46	44.48	47.16	1,185,151	+1.35(+2.95%)
Mar 27, 2020	43.24	46.73	42.06	45.81	1,056,099	+0.96(+2.14%)
Mar 26, 2020	43.00	46.63	42.14	44.85	1,163,412	+2.62(+6.22%)
Mar 25, 2020	41.27	43.40	40.11	42.22	1,293,217	+0.79(+1.91%)
Mar 24, 2020	40.01	41.69	38.09	41.43	1,155,512	+3.67(+9.71%)
Mar 23, 2020	37.87	40.11	36.37	37.77	1,657,090	-0.35(-0.93%)
Mar 20, 2020	40.62	41.58	36.67	38.12	2,351,630	-2.53(-6.23%)
Mar 19, 2020	39.91	44.21	38.97	40.66	1,495,874	+0.74(+1.85%)
Mar 18, 2020	39.55	41.64	36.21	39.92	1,724,005	-2.35(-5.55%)
Mar 17, 2020	44.25	44.90	41.82	42.26	1,364,942	-1.13(-2.61%)
Mar 16, 2020	39.98	46.59	39.23	43.39	2,364,252	-4.81(-9.98%)
Mar 13, 2020	46.98	48.30	43.45	48.21	1,455,284	+3.70(+8.32%)
Mar 12, 2020	43.84	46.96	41.11	44.50	3,464,772	-3.66(-7.60%)
Mar 11, 2020	52.75	52.78	47.38	48.16	1,596,411	-5.95(-11.00%)
Mar 10, 2020	54.14	54.33	51.92	54.11	1,192,353	+1.42(+2.69%)
Mar 09, 2020	54.82	55.09	52.28	52.69	1,645,706	-5.58(-9.58%)
Mar 06, 2020	58.07	58.89	56.31	58.28	1,533,769	-1.24(-2.08%)
Mar 05, 2020	60.82	60.82	57.97	59.51	1,564,150	-2.38(-3.84%)
Mar 04, 2020	58.83	62.25	57.97	61.89	2,023,840	+6.13(+11.00%)
Mar 03, 2020	57.75	59.48	55.55	55.76	1,135,391	-1.98(-3.42%)

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.