Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.01	55.30	54.49	54.74	833,629	-0.25(-0.45%)
May 28, 2020	54.35	55.10	54.13	54.99	397,720	+1.10(+2.04%)
May 27, 2020	53.56	54.03	52.84	53.89	730,423	+0.38(+0.71%)
May 26, 2020	53.15	53.56	52.62	53.51	570,647	+0.71(+1.34%)
May 25, 2020	52.87	53.08	52.53	52.80	168,106	+0.15(+0.28%)
May 22, 2020	51.68	52.69	51.50	52.65	816,081	+0.96(+1.86%)
May 21, 2020	52.69	52.84	51.63	51.69	470,741	-0.80(-1.52%)
May 20, 2020	53.81	53.81	52.49	52.49	803,274	-0.89(-1.67%)
May 19, 2020	52.97	53.54	52.37	53.38	605,018	+1.27(+2.44%)
May 15, 2020		52.11	52.11	52.11	0	-1.34(-2.51%)
May 14, 2020	53.03	54.04	51.86	53.45	1,118,228	+0.27(+0.51%)
May 13, 2020	54.13	54.63	53.08	53.18	1,656,066	-1.05(-1.94%)
May 12, 2020	55.65	55.66	54.12	54.23	1,277,198	-1.39(-2.50%)
May 11, 2020	54.29	55.65	53.87	55.62	2,272,208	+1.21(+2.22%)
May 08, 2020	55.12	55.12	54.10	54.41	3,483,330	-0.09(-0.17%)
May 07, 2020	55.24	55.24	54.37	54.50	1,410,058	-0.55(-1.00%)
May 06, 2020	55.52	55.67	54.82	55.05	1,764,682	-0.21(-0.38%)
May 05, 2020	54.40	55.53	54.11	55.26	3,041,713	+0.75(+1.38%)
May 04, 2020	53.88	54.51	53.55	54.51	2,018,241	+0.40(+0.74%)
May 01, 2020	54.49	55.28	53.91	54.11	915,283	-1.30(-2.35%)
Apr 30, 2020	56.47	56.47	54.15	55.41	1,246,224	-1.95(-3.40%)
Apr 29, 2020	57.43	58.15	56.81	57.36	1,095,716	+0.21(+0.37%)
Apr 28, 2020	56.31	57.46	56.15	57.15	2,188,013	+1.01(+1.80%)
Apr 27, 2020	55.46	56.17	54.50	56.14	2,030,225	+1.74(+3.20%)
Apr 24, 2020	54.95	55.55	54.40	54.40	991,266	-0.22(-0.40%)
Apr 23, 2020	55.50	55.61	54.25	54.62	1,249,757	-0.60(-1.09%)
Apr 22, 2020	53.95	55.38	53.18	55.22	1,041,887	+2.08(+3.91%)
Apr 21, 2020	54.83	55.21	53.10	53.14	1,386,011	-2.36(-4.25%)
Apr 20, 2020	56.19	56.28	55.00	55.50	1,090,709	-1.02(-1.80%)
Apr 17, 2020	56.00	56.60	54.91	56.52	543,851	+1.67(+3.04%)
Apr 16, 2020	55.41	56.29	54.53	54.85	864,005	+0.32(+0.59%)
Apr 15, 2020	55.92	56.31	54.47	54.53	1,715,448	-1.46(-2.61%)
Apr 14, 2020	56.33	57.59	55.87	55.99	2,097,674	+0.48(+0.86%)
Apr 13, 2020	56.06	56.57	55.16	55.51	1,562,997	-0.69(-1.23%)
Apr 09, 2020		56.20	56.20	56.20	0	+0.21(+0.38%)
Apr 08, 2020	55.03	56.73	54.27	55.99	3,249,966	+1.30(+2.38%)
Apr 07, 2020	56.26	57.48	54.30	54.69	1,634,676	-1.08(-1.94%)
Apr 06, 2020	53.18	55.96	52.83	55.77	2,596,213	+3.74(+7.19%)
Apr 03, 2020	52.40	53.36	51.77	52.03	920,972	-0.64(-1.22%)
Apr 02, 2020	52.39	53.27	51.35	52.67	1,452,007	+0.67(+1.29%)
Apr 01, 2020	54.50	54.75	51.27	52.00	1,322,215	-3.50(-6.31%)
Mar 31, 2020	53.51	56.94	53.08	55.50	1,778,418	+1.50(+2.78%)
Mar 30, 2020	51.05	54.22	50.38	54.00	1,057,581	+3.39(+6.70%)
Mar 27, 2020	50.18	52.14	48.88	50.61	1,201,754	-1.30(-2.50%)
Mar 26, 2020	50.51	53.07	50.12	51.91	1,199,100	+1.40(+2.77%)
Mar 25, 2020	46.32	51.47	45.70	50.51	2,424,193	+4.55(+9.90%)
Mar 24, 2020	44.54	46.17	44.05	45.96	1,520,614	+3.39(+7.96%)
Mar 23, 2020	47.50	47.79	42.12	42.57	2,031,663	-5.53(-11.50%)
Mar 20, 2020	51.40	52.35	47.62	48.10	3,871,715	-1.40(-2.83%)
Mar 19, 2020	48.80	50.83	44.98	49.50	2,194,978	+1.01(+2.08%)
Mar 18, 2020	48.65	51.90	46.89	48.49	1,992,773	-2.36(-4.64%)
Mar 17, 2020	48.34	52.20	46.08	50.85	2,496,871	+3.09(+6.47%)
Mar 16, 2020	48.00	50.23	46.63	47.76	3,767,844	-4.17(-8.03%)
Mar 13, 2020	48.85	52.00	47.83	51.93	2,257,256	+4.10(+8.57%)
Mar 12, 2020	48.00	50.16	45.77	47.83	2,995,766	-5.96(-11.08%)
Mar 11, 2020	55.80	56.21	53.64	53.79	1,799,646	-2.49(-4.42%)
Mar 10, 2020	56.49	57.71	55.02	56.28	2,865,336	+0.74(+1.33%)
Mar 09, 2020	55.67	58.39	55.00	55.54	2,118,681	-4.56(-7.59%)
Mar 06, 2020	59.06	60.31	58.52	60.10	1,952,510	+0.19(+0.32%)
Mar 05, 2020	59.17	60.85	58.79	59.91	1,754,651	+0.23(+0.39%)
Mar 04, 2020	58.79	59.85	58.79	59.68	1,262,027	+1.49(+2.56%)
Mar 03, 2020	57.92	59.14	57.62	58.19	1,779,627	+0.62(+1.08%)

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.