Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.68	53.18	52.39	53.11	141,457	+0.28(+0.53%)
May 28, 2020	53.65	53.68	52.70	52.83	97,654	-0.54(-1.01%)
May 27, 2020	53.09	53.38	52.13	53.37	151,928	+0.91(+1.73%)
May 26, 2020	52.75	52.93	52.40	52.46	976,980	+0.76(+1.48%)
May 22, 2020	51.79	51.79	51.38	51.70	52,072	-0.06(-0.11%)
May 21, 2020	51.70	52.03	51.27	51.76	114,530	+0.03(+0.06%)
May 20, 2020	51.79	51.83	51.43	51.73	121,628	+0.81(+1.60%)
May 19, 2020	51.39	51.80	50.91	50.91	138,759	-0.39(-0.76%)
May 18, 2020	50.69	51.62	50.69	51.30	833,805	+1.86(+3.76%)
May 15, 2020	48.52	49.46	48.52	49.44	115,625	+0.75(+1.54%)
May 14, 2020	47.74	48.81	47.22	48.69	172,577	+0.50(+1.05%)
May 13, 2020	48.98	49.13	47.84	48.19	157,164	-0.95(-1.94%)
May 12, 2020	50.53	50.53	49.14	49.14	78,982	-1.04(-2.08%)
May 11, 2020	50.12	50.57	49.94	50.18	94,066	-0.19(-0.38%)
May 08, 2020	49.94	50.39	49.76	50.37	124,236	+0.95(+1.92%)
May 07, 2020	49.20	49.66	49.20	49.42	190,278	+0.77(+1.59%)
May 06, 2020	48.94	49.21	48.65	48.65	213,653	-0.10(-0.20%)
May 05, 2020	49.27	49.39	48.65	48.75	77,145	+0.02(+0.05%)
May 04, 2020	47.95	48.73	47.72	48.72	75,509	+0.18(+0.36%)
May 01, 2020	48.75	49.03	48.33	48.55	133,256	-1.39(-2.79%)
Apr 30, 2020	50.24	50.39	49.61	49.94	153,310	-0.73(-1.43%)
Apr 29, 2020	50.45	50.88	50.14	50.67	144,704	+1.21(+2.45%)
Apr 28, 2020	50.08	50.36	49.22	49.46	160,412	+0.11(+0.23%)
Apr 27, 2020	48.92	49.64	48.83	49.34	146,172	+0.99(+2.05%)
Apr 24, 2020	48.00	48.49	47.56	48.35	118,905	+0.76(+1.60%)
Apr 23, 2020	47.75	48.20	47.52	47.59	184,869	+0.07(+0.15%)
Apr 22, 2020	47.71	47.74	47.27	47.52	71,101	+0.68(+1.44%)
Apr 21, 2020	47.18	47.34	46.53	46.84	108,581	-1.12(-2.34%)
Apr 20, 2020	48.18	48.80	47.96	47.96	606,916	-0.81(-1.66%)
Apr 17, 2020	48.76	48.86	48.07	48.78	103,735	+1.16(+2.44%)
Apr 16, 2020	47.32	47.99	46.82	47.61	164,774	+0.46(+0.98%)
Apr 15, 2020	47.05	47.41	46.67	47.15	75,193	-1.03(-2.15%)
Apr 14, 2020	47.38	48.19	47.36	48.19	486,989	+1.73(+3.73%)
Apr 13, 2020	46.37	46.56	45.62	46.45	152,388	-0.06(-0.13%)
Apr 09, 2020	46.36	47.15	46.17	46.51	340,316	+0.74(+1.63%)
Apr 08, 2020	45.15	45.92	44.80	45.77	507,871	+1.24(+2.79%)
Apr 07, 2020	45.74	46.23	44.41	44.53	251,658	+0.43(+0.97%)
Apr 06, 2020	42.38	44.28	42.32	44.10	650,423	+3.14(+7.68%)
Apr 03, 2020	41.49	41.62	40.41	40.95	84,874	-0.76(-1.83%)
Apr 02, 2020	41.04	41.95	40.88	41.72	230,915	+0.30(+0.73%)
Apr 01, 2020	41.91	42.33	41.07	41.41	140,062	-1.79(-4.15%)
Mar 31, 2020	43.48	44.27	43.09	43.21	108,146	-0.65(-1.47%)
Mar 30, 2020	43.07	43.96	42.50	43.85	143,613	+0.86(+1.99%)
Mar 27, 2020	43.30	43.95	42.71	43.00	187,379	-1.65(-3.70%)
Mar 26, 2020	43.12	44.78	43.12	44.65	358,870	+1.91(+4.47%)
Mar 25, 2020	42.49	44.39	41.60	42.74	295,858	+0.52(+1.23%)
Mar 24, 2020	41.14	42.31	41.11	42.22	240,367	+3.51(+9.06%)
Mar 23, 2020	38.53	39.36	37.66	38.71	304,840	-0.02(-0.05%)
Mar 20, 2020	40.75	41.42	38.54	38.73	369,239	-1.42(-3.53%)
Mar 19, 2020	38.60	40.97	37.68	40.15	322,916	+1.35(+3.47%)
Mar 18, 2020	38.92	39.58	36.48	38.80	428,692	-2.32(-5.64%)
Mar 17, 2020	40.86	41.83	38.70	41.12	363,454	+0.90(+2.25%)
Mar 16, 2020	40.46	42.62	40.13	40.22	681,658	-5.05(-11.17%)
Mar 13, 2020	44.02	45.27	41.99	45.27	342,101	+3.28(+7.80%)
Mar 12, 2020	43.25	44.61	42.00	42.00	686,662	-4.77(-10.21%)
Mar 11, 2020	48.07	48.49	46.33	46.77	281,765	-2.80(-5.65%)
Mar 10, 2020	48.61	49.60	46.98	49.57	405,427	+2.32(+4.90%)
Mar 09, 2020	47.17	48.64	47.08	47.25	804,288	-3.23(-6.40%)
Mar 06, 2020	49.43	50.62	49.23	50.48	192,021	-0.40(-0.78%)
Mar 05, 2020	51.73	51.99	50.60	50.88	295,971	-1.96(-3.70%)
Mar 04, 2020	51.90	52.83	51.39	52.83	152,321	+1.67(+3.26%)
Mar 03, 2020	52.47	53.10	50.72	51.16	139,533	-1.20(-2.29%)

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.