Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	57.09	57.44	56.58	57.36	5,826,957	+0.23(+0.41%)
May 28, 2020	56.99	57.47	56.86	57.12	5,193,585	+0.51(+0.90%)
May 27, 2020	56.55	56.65	55.79	56.61	5,154,458	+0.70(+1.25%)
May 26, 2020	56.44	56.45	55.80	55.91	4,064,659	+0.62(+1.13%)
May 22, 2020	55.20	55.34	54.92	55.29	3,339,727	+0.20(+0.35%)
May 21, 2020	55.36	55.51	54.91	55.09	4,326,499	-0.37(-0.67%)
May 20, 2020	55.62	55.77	55.33	55.47	4,529,358	+0.48(+0.88%)
May 19, 2020	55.48	55.67	54.96	54.98	5,371,237	-0.64(-1.15%)
May 18, 2020	55.47	55.98	55.38	55.62	12,648,881	+1.49(+2.75%)
May 15, 2020	53.54	54.13	53.30	54.13	5,188,041	+0.23(+0.43%)
May 14, 2020	52.82	53.90	52.42	53.90	6,746,206	+0.51(+0.96%)
May 13, 2020	54.09	54.19	52.92	53.39	6,501,514	-0.77(-1.43%)
May 12, 2020	55.33	55.40	54.15	54.16	4,347,415	-0.94(-1.71%)
May 11, 2020	54.93	55.49	54.78	55.10	4,667,100	-0.17(-0.30%)
May 08, 2020	54.99	55.41	54.91	55.27	3,960,165	+0.75(+1.38%)
May 07, 2020	54.27	55.00	54.27	54.52	6,997,818	+0.63(+1.17%)
May 06, 2020	54.82	55.05	53.83	53.88	4,140,745	-0.69(-1.26%)
May 05, 2020	54.48	55.10	54.34	54.57	4,691,677	+0.56(+1.03%)
May 04, 2020	53.49	54.06	53.26	54.01	4,701,448	+0.16(+0.29%)
May 01, 2020	54.03	54.28	53.60	53.86	5,396,572	-1.13(-2.05%)
Apr 30, 2020	55.41	55.41	54.75	54.98	6,501,205	-0.84(-1.50%)
Apr 29, 2020	56.13	56.23	55.57	55.82	5,203,977	+0.53(+0.96%)
Apr 28, 2020	55.96	56.12	55.20	55.29	4,185,672	-0.01(-0.02%)
Apr 27, 2020	54.72	55.51	54.66	55.30	3,824,094	+0.87(+1.59%)
Apr 24, 2020	54.05	54.56	53.71	54.43	7,312,355	+0.49(+0.91%)
Apr 23, 2020	54.40	54.81	53.89	53.94	9,914,608	-0.41(-0.75%)
Apr 22, 2020	54.28	54.74	53.93	54.35	8,036,162	+0.97(+1.81%)
Apr 21, 2020	53.57	54.17	53.15	53.38	8,008,681	-1.37(-2.50%)
Apr 20, 2020	55.25	55.63	54.67	54.75	4,363,357	-1.22(-2.18%)
Apr 17, 2020	55.74	56.07	54.93	55.97	4,981,228	+1.58(+2.91%)
Apr 16, 2020	54.13	54.50	53.72	54.39	4,827,618	+0.28(+0.52%)
Apr 15, 2020	54.44	54.54	53.74	54.11	6,579,879	-1.36(-2.45%)
Apr 14, 2020	54.85	55.62	54.59	55.47	6,375,841	+1.55(+2.87%)
Apr 13, 2020	54.87	54.88	53.45	53.92	10,907,707	-1.14(-2.08%)
Apr 09, 2020	54.42	55.50	54.15	55.07	14,737,194	+1.45(+2.71%)
Apr 08, 2020	52.22	53.86	51.76	53.61	6,815,438	+1.90(+3.67%)
Apr 07, 2020	53.06	53.49	51.71	51.71	8,550,724	-0.08(-0.16%)
Apr 06, 2020	50.28	52.12	50.23	51.80	7,005,115	+3.07(+6.30%)
Apr 03, 2020	49.18	49.65	48.23	48.73	7,338,891	-0.70(-1.41%)
Apr 02, 2020	47.85	49.62	47.85	49.43	7,660,124	+1.08(+2.23%)
Apr 01, 2020	48.35	49.04	47.75	48.35	10,380,067	-1.93(-3.83%)
Mar 31, 2020	51.52	51.52	50.05	50.27	8,537,439	-1.27(-2.46%)
Mar 30, 2020	50.27	51.63	50.10	51.54	6,990,997	+1.60(+3.21%)
Mar 27, 2020	49.11	51.51	49.11	49.94	11,903,809	-1.06(-2.08%)
Mar 26, 2020	47.92	51.17	47.92	51.00	10,525,728	+3.32(+6.97%)
Mar 25, 2020	47.01	49.43	46.13	47.68	11,098,392	+0.82(+1.75%)
Mar 24, 2020	44.69	46.95	44.69	46.85	11,003,789	+3.74(+8.67%)
Mar 23, 2020	44.73	44.74	42.32	43.12	19,210,650	-1.61(-3.60%)
Mar 20, 2020	47.95	48.56	44.70	44.73	9,198,927	-2.48(-5.25%)
Mar 19, 2020	47.39	48.43	46.11	47.20	10,843,954	-0.83(-1.73%)
Mar 18, 2020	47.51	49.31	45.57	48.04	11,931,573	-2.32(-4.61%)
Mar 17, 2020	48.67	51.12	47.72	50.36	10,892,814	+2.51(+5.24%)
Mar 16, 2020	47.05	51.03	46.25	47.85	11,448,246	-5.37(-10.08%)
Mar 13, 2020	52.09	53.41	49.69	53.22	13,216,796	+3.32(+6.66%)
Mar 12, 2020	50.88	53.33	49.90	49.90	18,459,470	-5.17(-9.39%)
Mar 11, 2020	56.50	56.50	54.38	55.07	9,318,514	-2.51(-4.35%)
Mar 10, 2020	57.50	57.64	55.07	57.57	15,999,830	+1.79(+3.22%)
Mar 09, 2020	55.04	57.36	53.76	55.78	10,023,733	-3.59(-6.05%)
Mar 06, 2020	58.60	59.52	57.74	59.37	8,265,781	-0.54(-0.90%)
Mar 05, 2020	60.28	60.75	59.37	59.91	6,797,713	-1.52(-2.47%)
Mar 04, 2020	59.78	61.42	59.57	61.42	6,711,200	+2.65(+4.50%)
Mar 03, 2020	60.08	60.81	58.29	58.78	14,118,736	-1.04(-1.73%)

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.