Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.44	59.72	58.31	59.50	1,628,024	-0.40(-0.67%)
May 28, 2020	62.89	62.99	59.61	59.90	1,175,029	-2.42(-3.88%)
May 27, 2020	60.85	62.53	60.21	62.31	1,321,052	+3.24(+5.49%)
May 26, 2020	57.58	59.79	57.48	59.07	1,152,459	+3.73(+6.74%)
May 22, 2020	55.53	55.54	54.32	55.34	765,000	-0.29(-0.53%)
May 21, 2020	56.13	56.90	55.45	55.63	623,015	-0.71(-1.26%)
May 20, 2020	55.40	56.69	55.40	56.34	940,773	+2.08(+3.84%)
May 19, 2020	54.89	55.92	54.10	54.26	814,879	-0.93(-1.68%)
May 18, 2020	53.48	55.63	52.89	55.18	1,265,184	+4.17(+8.17%)
May 15, 2020	50.10	51.54	49.93	51.01	840,135	+0.21(+0.42%)
May 14, 2020	48.75	51.06	47.49	50.80	1,819,678	+1.29(+2.60%)
May 13, 2020	51.24	51.24	48.54	49.51	1,799,969	-1.72(-3.37%)
May 12, 2020	53.36	53.87	51.22	51.24	1,266,557	-2.01(-3.77%)
May 11, 2020	54.85	55.08	53.21	53.24	1,024,412	-2.60(-4.66%)
May 08, 2020	54.67	55.90	54.57	55.84	1,088,121	+2.01(+3.73%)
May 07, 2020	52.35	54.17	52.10	53.84	1,439,721	+2.31(+4.48%)
May 06, 2020	53.65	53.85	51.22	51.53	1,421,370	-2.07(-3.86%)
May 05, 2020	51.82	55.19	51.53	53.60	1,374,278	+2.42(+4.73%)
May 04, 2020	52.15	53.54	49.86	51.18	2,332,456	-1.71(-3.23%)
May 01, 2020	53.97	54.39	52.43	52.89	1,523,287	-1.95(-3.56%)
Apr 30, 2020	56.48	56.85	54.42	54.84	1,801,197	-2.68(-4.66%)
Apr 29, 2020	56.39	58.02	56.10	57.53	2,332,122	+2.78(+5.08%)
Apr 28, 2020	54.48	55.48	53.67	54.75	1,544,814	+1.84(+3.47%)
Apr 27, 2020	52.00	53.53	51.28	52.91	1,365,457	+0.96(+1.85%)
Apr 24, 2020	51.01	52.66	50.67	51.95	1,936,026	+1.39(+2.75%)
Apr 23, 2020	49.79	51.61	49.79	50.56	1,269,681	+0.98(+1.98%)
Apr 22, 2020	49.81	50.18	48.88	49.57	1,591,903	+0.91(+1.88%)
Apr 21, 2020	46.43	48.72	46.30	48.66	1,724,777	+1.08(+2.27%)
Apr 20, 2020	46.93	47.83	46.35	47.58	2,372,497	-0.29(-0.61%)
Apr 17, 2020	47.63	48.84	47.17	47.87	2,101,760	+1.68(+3.64%)
Apr 16, 2020	48.06	48.12	45.33	46.19	2,008,209	-2.06(-4.27%)
Apr 15, 2020	48.70	48.83	46.86	48.25	1,386,427	-2.72(-5.34%)
Apr 14, 2020	51.21	51.87	50.20	50.97	1,086,698	+0.60(+1.20%)
Apr 13, 2020	53.13	53.44	49.20	50.37	943,652	-3.34(-6.23%)
Apr 09, 2020	52.29	54.59	52.01	53.72	1,619,991	+2.65(+5.20%)
Apr 08, 2020	49.18	51.51	48.88	51.06	1,240,618	+2.53(+5.21%)
Apr 07, 2020	51.12	51.75	48.49	48.53	1,476,064	+0.82(+1.71%)
Apr 06, 2020	45.17	48.05	45.06	47.72	1,256,970	+4.89(+11.42%)
Apr 03, 2020	41.25	43.18	40.91	42.83	1,769,984	+0.21(+0.50%)
Apr 02, 2020	44.71	45.15	41.46	42.61	2,570,803	-2.22(-4.94%)
Apr 01, 2020	44.66	45.81	43.99	44.83	1,969,005	-1.95(-4.18%)
Mar 31, 2020	47.79	49.33	46.53	46.78	1,797,753	-1.06(-2.21%)
Mar 30, 2020	45.63	48.07	45.12	47.84	1,561,414	+1.59(+3.45%)
Mar 27, 2020	46.34	47.96	45.71	46.25	2,692,166	-2.85(-5.80%)
Mar 26, 2020	46.12	49.36	45.13	49.10	2,146,361	+3.70(+8.16%)
Mar 25, 2020	44.98	48.23	42.51	45.39	2,141,750	+0.73(+1.63%)
Mar 24, 2020	42.79	44.98	42.42	44.67	2,266,629	+4.69(+11.72%)
Mar 23, 2020	39.57	41.80	38.48	39.98	1,990,535	+0.37(+0.93%)
Mar 20, 2020	41.80	45.20	38.89	39.61	3,820,307	-1.82(-4.39%)
Mar 19, 2020	38.38	42.38	37.89	41.43	3,879,851	+1.56(+3.90%)
Mar 18, 2020	45.91	46.21	34.09	39.87	4,939,272	-8.88(-18.22%)
Mar 17, 2020	47.86	48.85	44.81	48.76	2,902,803	+2.02(+4.33%)
Mar 16, 2020	47.63	49.64	46.24	46.74	3,013,372	-6.68(-12.50%)
Mar 13, 2020	54.58	55.69	51.09	53.41	3,999,517	+1.63(+3.15%)
Mar 12, 2020	50.73	54.55	49.13	51.78	4,542,001	-2.77(-5.08%)
Mar 11, 2020	56.13	56.78	53.74	54.55	2,701,476	-3.74(-6.42%)
Mar 10, 2020	55.75	58.36	54.35	58.29	2,427,694	+5.07(+9.53%)
Mar 09, 2020	55.58	55.58	52.86	53.22	3,334,921	-6.58(-11.00%)
Mar 06, 2020	58.56	60.16	58.23	59.80	3,247,080	-0.40(-0.66%)
Mar 05, 2020	61.63	61.63	59.92	60.20	3,157,655	-3.37(-5.31%)
Mar 04, 2020	64.27	64.56	62.38	63.57	3,186,662	+0.25(+0.40%)
Mar 03, 2020	66.14	67.14	62.75	63.32	3,125,614	-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.