Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.86	51.05	49.12	49.76	10,003,620	-0.71(-1.41%)
May 28, 2020	51.89	51.96	49.95	50.47	5,513,308	-0.90(-1.76%)
May 27, 2020	50.52	52.10	49.94	51.38	6,360,483	+1.66(+3.34%)
May 26, 2020	48.49	50.19	47.93	49.72	5,250,732	+3.03(+6.49%)
May 22, 2020	47.62	47.63	46.16	46.68	3,921,192	-0.66(-1.39%)
May 21, 2020	47.44	48.57	47.04	47.34	3,940,867	-0.09(-0.19%)
May 20, 2020	47.58	48.03	46.96	47.43	3,949,017	+1.08(+2.34%)
May 19, 2020	47.28	48.21	45.53	46.35	4,178,830	-1.19(-2.50%)
May 18, 2020	45.37	48.42	45.33	47.54	6,868,010	+4.58(+10.67%)
May 15, 2020	42.79	43.16	41.73	42.96	8,478,884	-0.32(-0.75%)
May 14, 2020	41.10	43.37	39.85	43.28	6,059,389	+1.16(+2.76%)
May 13, 2020	44.43	44.47	41.38	42.12	5,928,247	-2.34(-5.26%)
May 12, 2020	46.81	47.50	44.43	44.46	5,117,320	-2.18(-4.68%)
May 11, 2020	48.06	48.06	46.36	46.64	4,186,519	-1.43(-2.98%)
May 08, 2020	47.88	48.24	46.93	48.07	2,738,760	+0.91(+1.93%)
May 07, 2020	46.97	48.33	46.15	47.16	5,003,115	+0.36(+0.77%)
May 06, 2020	45.99	46.98	45.29	46.80	6,688,638	+1.21(+2.65%)
May 05, 2020	49.30	50.07	45.45	45.59	8,169,659	-2.97(-6.11%)
May 04, 2020	46.83	48.74	46.51	48.56	4,999,542	+0.97(+2.03%)
May 01, 2020	49.17	49.49	47.36	47.60	4,253,076	-3.17(-6.24%)
Apr 30, 2020	51.92	52.41	50.41	50.76	7,834,243	-2.10(-3.98%)
Apr 29, 2020	52.51	53.22	51.57	52.86	5,663,311	+2.49(+4.94%)
Apr 28, 2020	50.79	52.31	50.33	50.37	8,618,909	+0.83(+1.68%)
Apr 27, 2020	48.26	50.07	47.99	49.54	8,095,797	+1.66(+3.47%)
Apr 24, 2020	45.74	49.04	45.52	47.88	8,032,603	+3.00(+6.69%)
Apr 23, 2020	44.30	46.32	43.94	44.88	9,637,252	-1.44(-3.12%)
Apr 22, 2020	45.33	47.31	44.57	46.32	5,536,632	+2.03(+4.58%)
Apr 21, 2020	44.02	45.15	43.44	44.29	6,761,869	-0.46(-1.03%)
Apr 20, 2020	44.56	45.73	43.93	44.75	4,214,554	-0.63(-1.39%)
Apr 17, 2020	44.66	46.23	44.38	45.39	8,974,049	+1.18(+2.67%)
Apr 16, 2020	41.56	42.55	40.05	44.20	6,650,180	+2.62(+6.29%)
Apr 15, 2020	41.21	41.88	39.78	41.59	5,346,894	-2.00(-4.59%)
Apr 14, 2020	43.32	45.03	42.72	43.59	4,118,846	+1.15(+2.70%)
Apr 13, 2020	44.79	44.93	41.02	42.44	3,464,727	-2.29(-5.12%)
Apr 09, 2020	44.24	47.52	44.00	44.74	7,086,835	+2.11(+4.95%)
Apr 08, 2020	42.65	45.11	41.90	42.63	6,516,133	+1.06(+2.56%)
Apr 07, 2020	43.88	44.76	41.27	41.56	7,354,739	+0.96(+2.35%)
Apr 06, 2020	37.93	41.08	37.47	40.60	7,376,852	+4.97(+13.95%)
Apr 03, 2020	36.63	36.99	33.56	35.63	7,617,139	-1.61(-4.34%)
Apr 02, 2020	36.98	39.22	36.45	37.25	5,407,228	-0.12(-0.31%)
Apr 01, 2020	37.46	38.11	34.81	37.37	8,304,911	-3.36(-8.24%)
Mar 31, 2020	41.10	43.00	40.65	40.72	6,226,711	-0.64(-1.55%)
Mar 30, 2020	44.23	44.61	40.56	41.36	8,261,704	-3.66(-8.13%)
Mar 27, 2020	44.65	47.41	43.62	45.02	10,351,314	-2.70(-5.67%)
Mar 26, 2020	42.13	48.22	41.94	47.73	11,879,241	+6.99(+17.15%)
Mar 25, 2020	35.29	41.96	35.19	40.74	11,506,469	+5.95(+17.11%)
Mar 24, 2020	35.07	38.37	33.81	34.79	12,265,812	+2.42(+7.47%)
Mar 23, 2020	30.86	32.97	28.89	32.37	13,129,724	+0.84(+2.66%)
Mar 20, 2020	37.21	40.77	31.41	31.53	15,346,115	-1.59(-4.80%)
Mar 19, 2020	27.71	36.13	25.67	33.12	13,184,262	+5.24(+18.79%)
Mar 18, 2020	30.00	30.00	23.20	27.88	29,381,814	-3.41(-10.90%)
Mar 17, 2020	33.93	34.25	28.59	31.29	19,573,142	-2.40(-7.13%)
Mar 16, 2020	36.34	37.84	33.47	33.69	11,500,772	-8.32(-19.80%)
Mar 13, 2020	43.37	44.10	38.61	42.01	16,980,086	+3.18(+8.18%)
Mar 12, 2020	44.55	46.00	38.81	38.83	10,909,786	-10.39(-21.11%)
Mar 11, 2020	54.41	55.05	48.57	49.22	8,247,343	-6.49(-11.65%)
Mar 10, 2020	55.96	56.10	53.15	55.71	4,914,382	+1.04(+1.91%)
Mar 09, 2020	55.78	56.92	53.77	54.66	5,489,108	-5.09(-8.51%)
Mar 06, 2020	58.92	60.06	58.12	59.75	3,732,739	-0.62(-1.03%)
Mar 05, 2020	61.75	62.41	59.76	60.37	4,467,848	-2.68(-4.25%)
Mar 04, 2020	61.73	63.07	60.49	63.05	3,433,215	+1.92(+3.14%)
Mar 03, 2020	61.92	65.38	60.21	61.13	4,629,997	-1.05(-1.69%)

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.