Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.71	54.46	48.71	54.46	4,513	-0.03(-0.05%)
May 28, 2020	55.84	55.84	54.49	54.49	4,859	-0.98(-1.77%)
May 27, 2020	55.69	55.75	50.12	55.47	7,033	+0.82(+1.51%)
May 26, 2020	53.46	55.35	53.27	54.65	4,743	+2.36(+4.51%)
May 22, 2020	51.41	52.29	51.41	52.29	4,626	+1.29(+2.52%)
May 21, 2020	52.15	53.13	51.01	51.01	6,120	-1.20(-2.29%)
May 20, 2020	49.07	52.20	48.11	52.20	7,709	+3.08(+6.26%)
May 19, 2020	48.35	49.13	46.90	49.13	5,055	-0.12(-0.25%)
May 18, 2020	44.85	49.25	44.85	49.25	12,675	+4.32(+9.61%)
May 15, 2020	42.36	45.11	42.08	44.94	7,221	+2.17(+5.08%)
May 14, 2020	42.60	43.22	41.80	42.76	18,184	-1.52(-3.42%)
May 13, 2020	42.91	44.66	42.69	44.28	12,223	-0.84(-1.87%)
May 12, 2020	44.40	45.81	44.40	45.12	5,577	-0.97(-2.10%)
May 11, 2020	44.13	46.96	43.10	46.09	12,114	+0.71(+1.56%)
May 08, 2020	42.98	45.38	42.98	45.38	3,272	+3.63(+8.71%)
May 07, 2020	41.21	42.75	41.21	41.74	2,964	+1.42(+3.52%)
May 06, 2020	41.39	41.39	40.33	40.33	2,201	-0.09(-0.22%)
May 05, 2020	42.10	42.82	40.41	40.41	9,590	-1.82(-4.30%)
May 04, 2020	41.66	42.23	41.00	42.23	3,734	-0.13(-0.31%)
May 01, 2020	43.40	43.43	41.66	42.36	15,457	-1.82(-4.11%)
Apr 30, 2020	46.71	46.71	44.05	44.18	4,357	-4.08(-8.45%)
Apr 29, 2020	44.69	50.98	44.69	48.26	9,071	+4.83(+11.12%)
Apr 28, 2020	44.31	44.31	43.31	43.43	3,576	-0.97(-2.20%)
Apr 27, 2020	44.49	45.62	44.40	44.40	2,399	-0.09(-0.20%)
Apr 24, 2020	43.38	44.49	43.25	44.49	2,030	+1.08(+2.49%)
Apr 23, 2020	43.78	44.60	42.54	43.41	5,905	-2.05(-4.50%)
Apr 22, 2020	44.71	45.46	43.92	45.46	3,591	+2.47(+5.75%)
Apr 21, 2020	42.75	42.99	42.54	42.99	2,719	-0.67(-1.54%)
Apr 20, 2020	45.95	45.95	43.66	43.66	1,757	-3.74(-7.89%)
Apr 17, 2020	44.82	47.40	44.82	47.40	4,174	+3.66(+8.37%)
Apr 16, 2020	43.90	44.27	42.36	43.74	6,467	-1.44(-3.18%)
Apr 15, 2020	49.23	50.08	44.20	45.17	12,131	-7.96(-14.98%)
Apr 14, 2020	51.92	53.13	51.92	53.13	3,071	+1.73(+3.36%)
Apr 13, 2020	54.10	54.10	51.41	51.41	3,010	-3.52(-6.41%)
Apr 09, 2020	51.84	55.35	51.84	54.92	10,831	+3.09(+5.97%)
Apr 08, 2020	50.43	51.83	48.44	51.83	5,527	+1.50(+2.98%)
Apr 07, 2020	51.25	51.85	50.30	50.33	5,959	-1.77(-3.40%)
Apr 06, 2020	50.55	52.11	49.27	52.11	7,644	+4.56(+9.58%)
Apr 03, 2020	47.42	49.10	45.12	47.55	6,995	-1.13(-2.31%)
Apr 02, 2020	42.59	50.27	41.23	48.68	14,017	+6.59(+15.67%)
Apr 01, 2020	52.47	52.95	42.08	42.08	8,202	-11.01(-20.73%)
Mar 31, 2020	52.79	53.17	51.87	53.09	7,964	-0.04(-0.07%)
Mar 30, 2020	50.93	53.12	50.93	53.12	4,648	+3.63(+7.34%)
Mar 27, 2020	49.63	51.41	49.49	49.49	3,272	-3.64(-6.86%)
Mar 26, 2020	50.97	55.25	50.97	53.13	7,933	+2.13(+4.17%)
Mar 25, 2020	52.28	52.29	49.63	51.01	5,059	+1.13(+2.26%)
Mar 24, 2020	47.03	49.88	43.14	49.88	11,005	+6.02(+13.72%)
Mar 23, 2020	44.26	44.31	37.86	43.86	10,731	-0.73(-1.63%)
Mar 20, 2020	50.47	51.30	44.51	44.59	14,893	-7.08(-13.70%)
Mar 19, 2020	48.04	51.67	46.14	51.67	14,227	+3.78(+7.90%)
Mar 18, 2020	49.09	53.13	46.97	47.89	7,523	-2.93(-5.77%)
Mar 17, 2020	45.73	50.96	44.77	50.82	11,897	+2.33(+4.81%)
Mar 16, 2020	51.49	52.09	46.19	48.49	10,153	-6.90(-12.45%)
Mar 13, 2020	55.44	56.01	53.73	55.38	10,718	+1.54(+2.86%)
Mar 12, 2020	55.05	55.05	53.84	53.84	5,214	-0.59(-1.09%)
Mar 11, 2020	52.62	54.76	51.73	54.43	8,231	-0.99(-1.78%)
Mar 10, 2020	52.23	55.42	50.64	55.42	9,745	+2.52(+4.76%)
Mar 09, 2020	50.02	52.96	48.56	52.91	8,723	-0.73(-1.37%)
Mar 06, 2020	52.98	53.64	52.98	53.64	1,132	-1.72(-3.11%)
Mar 05, 2020	56.06	56.06	54.41	55.36	2,359	-2.37(-4.11%)
Mar 04, 2020	57.71	57.74	56.00	57.74	2,642	+1.24(+2.19%)
Mar 03, 2020	55.72	57.26	55.23	56.50	3,828	-0.59(-1.04%)

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.