Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.84	53.16	52.15	52.67	2,448,044	-0.73(-1.37%)
May 28, 2020	55.04	55.14	53.20	53.40	2,392,078	-0.96(-1.77%)
May 27, 2020	54.22	54.38	53.05	54.37	2,330,650	+2.30(+4.42%)
May 26, 2020	51.18	52.57	51.16	52.06	1,206,071	+2.58(+5.21%)
May 22, 2020	49.60	49.60	48.93	49.49	520,243	-0.08(-0.17%)
May 21, 2020	49.60	50.05	49.33	49.57	646,537	-0.14(-0.28%)
May 20, 2020	49.24	49.98	49.24	49.71	632,455	+1.22(+2.52%)
May 19, 2020	49.47	49.71	48.47	48.49	917,109	-1.23(-2.47%)
May 18, 2020	48.68	50.06	48.67	49.72	807,550	+2.63(+5.59%)
May 15, 2020	46.85	47.42	46.46	47.08	749,839	-0.21(-0.45%)
May 14, 2020	45.28	47.34	44.68	47.29	866,521	+1.19(+2.59%)
May 13, 2020	47.39	47.39	45.76	46.10	1,027,950	-1.64(-3.44%)
May 12, 2020	49.45	49.55	47.73	47.74	1,389,469	-1.43(-2.91%)
May 11, 2020	49.52	49.66	48.91	49.17	661,816	-1.07(-2.14%)
May 08, 2020	49.98	50.31	49.55	50.25	833,785	+1.24(+2.53%)
May 07, 2020	48.48	49.87	48.48	49.01	795,276	+1.17(+2.45%)
May 06, 2020	49.41	49.45	47.84	47.84	601,400	-1.13(-2.30%)
May 05, 2020	49.75	50.18	48.95	48.96	758,452	-0.06(-0.13%)
May 04, 2020	48.81	49.19	48.09	49.03	1,173,176	-0.41(-0.83%)
May 01, 2020	49.95	50.08	49.13	49.44	1,006,145	-1.75(-3.42%)
Apr 30, 2020	51.70	52.07	51.01	51.19	865,419	-1.52(-2.89%)
Apr 29, 2020	52.39	53.31	52.06	52.72	938,452	+1.75(+3.44%)
Apr 28, 2020	51.63	52.27	50.72	50.96	828,362	+0.71(+1.41%)
Apr 27, 2020	48.75	50.49	48.75	50.26	1,141,163	+1.94(+4.01%)
Apr 24, 2020	48.06	48.57	47.46	48.32	644,090	+0.69(+1.44%)
Apr 23, 2020	47.87	48.64	47.62	47.63	984,816	-0.07(-0.15%)
Apr 22, 2020	48.43	48.48	47.65	47.71	1,025,768	+0.39(+0.81%)
Apr 21, 2020	47.51	48.19	47.16	47.32	1,056,447	-1.50(-3.08%)
Apr 20, 2020	48.83	49.76	48.32	48.83	1,755,343	-1.07(-2.15%)
Apr 17, 2020	49.28	50.07	48.79	49.90	1,101,102	+2.70(+5.71%)
Apr 16, 2020	48.02	48.02	46.70	47.20	1,394,780	-0.82(-1.70%)
Apr 15, 2020	48.69	48.69	47.88	48.02	984,267	-2.36(-4.68%)
Apr 14, 2020	51.63	51.70	49.59	50.38	3,529,914	+0.05(+0.09%)
Apr 13, 2020	52.43	52.43	49.85	50.33	964,597	-1.91(-3.65%)
Apr 09, 2020	50.83	52.85	50.64	52.24	1,502,623	+2.77(+5.60%)
Apr 08, 2020	48.17	49.73	47.57	49.47	871,525	+2.14(+4.52%)
Apr 07, 2020	49.17	49.55	47.33	47.33	936,057	+0.60(+1.28%)
Apr 06, 2020	45.59	47.09	45.48	46.73	1,293,281	+3.27(+7.53%)
Apr 03, 2020	44.21	44.77	42.91	43.46	830,841	-1.15(-2.57%)
Apr 02, 2020	43.30	45.08	43.30	44.61	976,855	+0.96(+2.21%)
Apr 01, 2020	44.38	44.57	43.23	43.64	1,222,618	-2.88(-6.19%)
Mar 31, 2020	47.63	47.92	46.10	46.52	1,343,907	-1.44(-3.00%)
Mar 30, 2020	47.12	48.11	46.06	47.96	2,698,283	+0.89(+1.89%)
Mar 27, 2020	46.82	48.56	46.11	47.07	1,343,344	-1.62(-3.33%)
Mar 26, 2020	45.92	48.92	45.92	48.70	1,192,178	+3.21(+7.06%)
Mar 25, 2020	44.98	47.24	43.24	45.49	1,412,363	+1.34(+3.03%)
Mar 24, 2020	41.62	44.27	41.38	44.15	1,709,108	+4.89(+12.45%)
Mar 23, 2020	41.20	41.38	38.83	39.26	1,896,237	-2.38(-5.71%)
Mar 20, 2020	43.87	44.36	41.36	41.63	4,722,638	-1.77(-4.08%)
Mar 19, 2020	41.53	44.14	40.02	43.40	2,088,980	+1.22(+2.89%)
Mar 18, 2020	43.66	44.51	40.46	42.18	2,112,036	-4.64(-9.91%)
Mar 17, 2020	45.45	47.23	43.50	46.83	1,329,192	+2.41(+5.43%)
Mar 16, 2020	44.64	47.66	44.12	44.41	1,743,379	-7.04(-13.69%)
Mar 13, 2020	49.30	51.46	46.83	51.46	1,424,346	+5.60(+12.22%)
Mar 12, 2020	47.28	49.68	45.80	45.85	2,390,678	-5.51(-10.73%)
Mar 11, 2020	52.79	53.30	50.72	51.37	2,844,350	-3.16(-5.79%)
Mar 10, 2020	53.85	54.52	51.57	54.52	3,286,572	+3.04(+5.91%)
Mar 09, 2020	54.10	54.10	51.03	51.48	1,861,231	-6.55(-11.29%)
Mar 06, 2020	57.56	58.63	56.79	58.03	1,311,686	-1.88(-3.13%)
Mar 05, 2020	60.87	61.01	59.28	59.91	722,034	-2.94(-4.68%)
Mar 04, 2020	61.85	62.85	60.80	62.85	532,293	+1.96(+3.22%)
Mar 03, 2020	63.10	63.79	60.37	60.89	1,210,024	-2.27(-3.59%)

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.