Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.75	53.24	52.45	53.18	141,287	+0.28(+0.53%)
May 28, 2020	53.71	53.74	52.76	52.90	97,537	-0.54(-1.01%)
May 27, 2020	53.15	53.44	52.19	53.44	151,747	+0.91(+1.73%)
May 26, 2020	52.81	52.99	52.46	52.53	975,811	+0.76(+1.48%)
May 22, 2020	51.85	51.85	51.44	51.76	52,010	-0.06(-0.11%)
May 21, 2020	51.77	52.09	51.33	51.82	114,394	+0.03(+0.06%)
May 20, 2020	51.85	51.89	51.49	51.79	121,483	+0.81(+1.60%)
May 19, 2020	51.45	51.87	50.98	50.98	138,593	-0.39(-0.76%)
May 18, 2020	50.75	51.68	50.75	51.37	832,808	+1.86(+3.76%)
May 15, 2020	48.58	49.52	48.58	49.50	115,487	+0.75(+1.54%)
May 14, 2020	47.80	48.87	47.27	48.75	172,371	+0.51(+1.05%)
May 13, 2020	49.04	49.19	47.90	48.25	156,976	-0.95(-1.94%)
May 12, 2020	50.59	50.59	49.20	49.20	78,887	-1.04(-2.08%)
May 11, 2020	50.18	50.63	50.00	50.24	93,954	-0.19(-0.38%)
May 08, 2020	50.00	50.45	49.82	50.43	124,087	+0.95(+1.92%)
May 07, 2020	49.26	49.72	49.26	49.48	190,050	+0.78(+1.59%)
May 06, 2020	49.00	49.27	48.71	48.71	213,397	-0.10(-0.20%)
May 05, 2020	49.33	49.45	48.71	48.81	77,053	+0.02(+0.05%)
May 04, 2020	48.00	48.79	47.78	48.78	75,419	+0.18(+0.36%)
May 01, 2020	48.81	49.09	48.39	48.61	133,097	-1.39(-2.79%)
Apr 30, 2020	50.30	50.45	49.67	50.00	153,127	-0.73(-1.43%)
Apr 29, 2020	50.51	50.95	50.20	50.73	144,531	+1.21(+2.45%)
Apr 28, 2020	50.14	50.42	49.28	49.52	160,220	+0.11(+0.23%)
Apr 27, 2020	48.98	49.70	48.89	49.40	145,997	+0.99(+2.05%)
Apr 24, 2020	48.05	48.54	47.62	48.41	118,763	+0.76(+1.60%)
Apr 23, 2020	47.81	48.26	47.58	47.65	184,648	+0.07(+0.15%)
Apr 22, 2020	47.76	47.80	47.32	47.57	71,016	+0.68(+1.44%)
Apr 21, 2020	47.24	47.40	46.59	46.90	108,451	-1.12(-2.34%)
Apr 20, 2020	48.23	48.86	48.02	48.02	606,190	-0.81(-1.67%)
Apr 17, 2020	48.82	48.92	48.13	48.83	103,611	+1.16(+2.44%)
Apr 16, 2020	47.38	48.05	46.88	47.67	164,577	+0.46(+0.98%)
Apr 15, 2020	47.10	47.47	46.72	47.21	75,103	-1.04(-2.15%)
Apr 14, 2020	47.43	48.24	47.42	48.24	486,407	+1.74(+3.73%)
Apr 13, 2020	46.43	46.62	45.67	46.51	152,205	-0.06(-0.13%)
Apr 09, 2020	46.42	47.21	46.22	46.57	339,909	+0.74(+1.63%)
Apr 08, 2020	45.20	45.97	44.85	45.82	507,264	+1.24(+2.79%)
Apr 07, 2020	45.79	46.28	44.46	44.58	251,357	+0.43(+0.97%)
Apr 06, 2020	42.43	44.34	42.37	44.15	649,645	+3.15(+7.68%)
Apr 03, 2020	41.54	41.67	40.46	41.00	84,772	-0.76(-1.83%)
Apr 02, 2020	41.09	42.00	40.93	41.77	230,639	+0.30(+0.73%)
Apr 01, 2020	41.96	42.38	41.12	41.46	139,895	-1.79(-4.15%)
Mar 31, 2020	43.53	44.32	43.14	43.26	108,017	-0.65(-1.47%)
Mar 30, 2020	43.12	44.01	42.55	43.91	143,442	+0.86(+1.99%)
Mar 27, 2020	43.35	44.00	42.77	43.05	187,155	-1.65(-3.70%)
Mar 26, 2020	43.18	44.83	43.18	44.70	358,441	+1.91(+4.47%)
Mar 25, 2020	42.54	44.45	41.65	42.79	295,504	+0.43(+1.02%)
Mar 24, 2020	41.28	42.46	41.25	42.36	239,572	+3.52(+9.06%)
Mar 23, 2020	38.66	39.49	37.78	38.84	303,831	-0.02(-0.05%)
Mar 20, 2020	40.89	41.56	38.66	38.86	368,017	-1.42(-3.53%)
Mar 19, 2020	38.73	41.10	37.81	40.28	321,847	+1.35(+3.47%)
Mar 18, 2020	39.05	39.71	36.60	38.93	427,273	-2.33(-5.64%)
Mar 17, 2020	40.99	41.97	38.82	41.26	362,251	+0.91(+2.25%)
Mar 16, 2020	40.60	42.76	40.26	40.35	679,402	-5.07(-11.17%)
Mar 13, 2020	44.16	45.42	42.13	45.42	340,969	+3.29(+7.80%)
Mar 12, 2020	43.39	44.75	42.14	42.14	684,390	-4.79(-10.21%)
Mar 11, 2020	48.23	48.66	46.49	46.93	280,832	-2.81(-5.65%)
Mar 10, 2020	48.77	49.76	47.13	49.73	404,085	+2.33(+4.91%)
Mar 09, 2020	47.33	48.80	47.24	47.41	801,627	-3.24(-6.40%)
Mar 06, 2020	49.60	50.78	49.40	50.65	191,385	-0.40(-0.78%)
Mar 05, 2020	51.90	52.16	50.77	51.05	294,992	-1.96(-3.70%)
Mar 04, 2020	52.07	53.01	51.56	53.01	151,817	+1.67(+3.26%)
Mar 03, 2020	52.64	53.28	50.89	51.33	139,072	-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.