Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.90	57.36	56.56	57.25	9,810	+0.39(+0.68%)
May 28, 2020	56.74	57.64	56.74	56.86	11,975	-0.28(-0.49%)
May 27, 2020	56.86	57.25	56.39	57.14	15,410	+0.20(+0.36%)
May 26, 2020	57.52	57.59	56.90	56.94	12,845	+0.41(+0.73%)
May 22, 2020	56.46	56.58	56.24	56.53	51,056	-0.08(-0.14%)
May 21, 2020	56.97	57.10	56.43	56.61	16,227	-0.31(-0.54%)
May 20, 2020	56.56	57.04	56.56	56.92	63,155	+1.13(+2.02%)
May 19, 2020	55.90	56.31	55.76	55.79	14,001	-0.50(-0.90%)
May 18, 2020	55.59	56.43	55.59	56.29	7,865	+1.41(+2.58%)
May 15, 2020	54.19	54.88	54.05	54.88	744,123	+0.35(+0.64%)
May 14, 2020	53.83	54.53	53.39	54.53	21,500	+0.13(+0.24%)
May 13, 2020	55.28	55.28	53.92	54.40	12,342	-0.58(-1.05%)
May 12, 2020	55.66	56.00	54.97	54.97	9,809	-0.78(-1.39%)
May 11, 2020	55.30	55.91	55.23	55.75	18,689	+0.18(+0.32%)
May 08, 2020	55.23	55.60	55.23	55.57	10,443	+0.93(+1.70%)
May 07, 2020	54.51	54.84	54.37	54.64	9,952	+0.51(+0.94%)
May 06, 2020	54.43	54.68	54.13	54.13	21,144	-0.06(-0.12%)
May 05, 2020	54.61	54.71	54.20	54.20	9,436	+0.31(+0.57%)
May 04, 2020	53.34	53.89	53.28	53.89	22,493	+0.13(+0.25%)
May 01, 2020	53.82	54.23	53.37	53.76	21,625	-0.70(-1.29%)
Apr 30, 2020	54.67	54.67	54.10	54.46	17,834	-0.55(-1.00%)
Apr 29, 2020	54.56	55.24	54.54	55.01	49,308	+2.26(+4.29%)
Apr 28, 2020	53.53	53.60	52.75	52.75	59,049	-0.72(-1.34%)
Apr 27, 2020	53.59	53.61	53.22	53.47	11,187	+0.40(+0.75%)
Apr 24, 2020	52.48	53.07	52.08	53.07	33,862	+0.55(+1.05%)
Apr 23, 2020	52.61	53.20	52.52	52.52	15,072	+0.11(+0.22%)
Apr 22, 2020	52.26	52.73	52.06	52.40	19,203	+1.19(+2.31%)
Apr 21, 2020	52.09	52.09	50.98	51.22	22,803	-1.38(-2.63%)
Apr 20, 2020	52.67	53.26	52.58	52.60	57,938	-0.52(-0.98%)
Apr 17, 2020	53.18	53.27	52.58	53.12	18,566	+0.64(+1.23%)
Apr 16, 2020	52.54	52.59	52.03	52.48	20,667	+0.48(+0.93%)
Apr 15, 2020	51.81	52.40	51.64	52.00	22,478	-0.70(-1.33%)
Apr 14, 2020	52.26	52.93	52.26	52.70	12,181	+1.36(+2.64%)
Apr 13, 2020	51.09	51.37	50.45	51.34	7,745	+0.11(+0.21%)
Apr 09, 2020	51.45	51.61	50.88	51.24	17,511	+0.40(+0.78%)
Apr 08, 2020	50.66	50.99	50.12	50.84	20,194	+0.52(+1.04%)
Apr 07, 2020	51.53	51.53	50.23	50.32	20,688	+0.11(+0.23%)
Apr 06, 2020	48.83	50.27	48.82	50.20	51,914	+3.01(+6.39%)
Apr 03, 2020	48.02	48.04	46.82	47.19	24,473	-0.94(-1.95%)
Apr 02, 2020	47.27	48.14	47.27	48.13	10,377	+0.82(+1.74%)
Apr 01, 2020	47.72	48.17	47.09	47.30	14,721	-1.86(-3.78%)
Mar 31, 2020	48.97	49.72	48.83	49.16	113,442	-0.19(-0.38%)
Mar 30, 2020	48.25	49.35	47.87	49.35	27,960	+1.44(+3.01%)
Mar 27, 2020	48.21	48.87	47.73	47.91	21,730	-1.67(-3.37%)
Mar 26, 2020	47.52	49.61	47.52	49.58	26,613	+2.40(+5.08%)
Mar 25, 2020	47.44	48.65	46.44	47.18	585,293	-0.10(-0.21%)
Mar 24, 2020	46.91	47.35	46.40	47.28	33,227	+2.30(+5.12%)
Mar 23, 2020	44.94	45.35	43.93	44.98	159,186	+0.10(+0.23%)
Mar 20, 2020	47.26	47.26	44.88	44.88	39,031	-1.73(-3.70%)
Mar 19, 2020	45.60	47.57	45.00	46.60	28,423	+1.15(+2.52%)
Mar 18, 2020	44.58	46.00	43.21	45.45	179,037	-1.74(-3.70%)
Mar 17, 2020	45.81	47.40	44.59	47.20	49,243	+2.25(+5.00%)
Mar 16, 2020	45.01	47.31	44.95	44.95	138,389	-4.85(-9.75%)
Mar 13, 2020	48.90	49.99	46.67	49.81	35,971	+3.41(+7.36%)
Mar 12, 2020	47.45	48.46	46.39	46.39	46,114	-4.69(-9.19%)
Mar 11, 2020	52.12	52.12	50.43	51.09	22,621	-2.20(-4.13%)
Mar 10, 2020	52.81	53.42	51.18	53.28	112,881	+1.87(+3.63%)
Mar 09, 2020	52.14	52.88	49.82	51.42	517,854	-3.39(-6.19%)
Mar 06, 2020	54.20	54.92	53.65	54.81	447,381	-0.80(-1.43%)
Mar 05, 2020	56.19	56.46	55.39	55.61	22,261	-1.71(-2.98%)
Mar 04, 2020	56.38	57.31	55.96	57.31	12,492	+1.99(+3.60%)
Mar 03, 2020	56.93	57.37	55.13	55.32	74,988	-1.38(-2.44%)

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.