Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.75	53.25	52.45	53.18	141,279	+0.28(+0.53%)
May 28, 2020	53.71	53.75	52.76	52.90	97,532	-0.54(-1.01%)
May 27, 2020	53.15	53.45	52.20	53.44	151,738	+0.91(+1.73%)
May 26, 2020	52.81	52.99	52.47	52.53	975,755	+0.76(+1.48%)
May 22, 2020	51.86	51.86	51.44	51.76	52,007	-0.06(-0.11%)
May 21, 2020	51.77	52.10	51.34	51.82	114,387	+0.03(+0.06%)
May 20, 2020	51.86	51.90	51.50	51.79	121,476	+0.81(+1.60%)
May 19, 2020	51.45	51.87	50.98	50.98	138,585	-0.39(-0.76%)
May 18, 2020	50.75	51.68	50.75	51.37	832,760	+1.86(+3.76%)
May 15, 2020	48.59	49.52	48.59	49.51	115,480	+0.75(+1.54%)
May 14, 2020	47.80	48.88	47.28	48.75	172,361	+0.51(+1.05%)
May 13, 2020	49.04	49.19	47.90	48.25	156,967	-0.95(-1.94%)
May 12, 2020	50.59	50.59	49.20	49.20	78,883	-1.04(-2.08%)
May 11, 2020	50.18	50.63	50.00	50.25	93,949	-0.19(-0.38%)
May 08, 2020	50.00	50.45	49.82	50.44	124,080	+0.95(+1.92%)
May 07, 2020	49.27	49.72	49.27	49.49	190,039	+0.78(+1.59%)
May 06, 2020	49.00	49.28	48.71	48.71	213,385	-0.10(-0.20%)
May 05, 2020	49.34	49.45	48.71	48.81	77,048	+0.02(+0.05%)
May 04, 2020	48.01	48.79	47.78	48.79	75,414	+0.18(+0.36%)
May 01, 2020	48.81	49.09	48.39	48.61	133,089	-1.39(-2.79%)
Apr 30, 2020	50.31	50.45	49.68	50.00	153,118	-0.73(-1.43%)
Apr 29, 2020	50.51	50.95	50.20	50.73	144,523	+1.21(+2.45%)
Apr 28, 2020	50.14	50.43	49.28	49.52	160,211	+0.11(+0.23%)
Apr 27, 2020	48.98	49.71	48.89	49.41	145,989	+0.99(+2.05%)
Apr 24, 2020	48.06	48.55	47.62	48.41	118,756	+0.76(+1.60%)
Apr 23, 2020	47.81	48.26	47.58	47.65	184,638	+0.07(+0.15%)
Apr 22, 2020	47.77	47.80	47.33	47.58	71,012	+0.68(+1.44%)
Apr 21, 2020	47.24	47.40	46.59	46.90	108,445	-1.12(-2.34%)
Apr 20, 2020	48.24	48.87	48.02	48.02	606,155	-0.81(-1.66%)
Apr 17, 2020	48.82	48.92	48.13	48.84	103,605	+1.16(+2.44%)
Apr 16, 2020	47.38	48.05	46.88	47.67	164,568	+0.46(+0.98%)
Apr 15, 2020	47.11	47.47	46.73	47.21	75,099	-1.04(-2.15%)
Apr 14, 2020	47.44	48.25	47.42	48.25	486,379	+1.74(+3.73%)
Apr 13, 2020	46.43	46.62	45.67	46.51	152,197	-0.06(-0.13%)
Apr 09, 2020	46.42	47.21	46.22	46.57	339,890	+0.74(+1.63%)
Apr 08, 2020	45.21	45.97	44.86	45.83	507,235	+1.24(+2.79%)
Apr 07, 2020	45.79	46.29	44.47	44.58	251,342	+0.43(+0.97%)
Apr 06, 2020	42.43	44.34	42.38	44.15	649,608	+3.15(+7.68%)
Apr 03, 2020	41.54	41.67	40.46	41.01	84,767	-0.76(-1.83%)
Apr 02, 2020	41.09	42.00	40.94	41.77	230,625	+0.30(+0.73%)
Apr 01, 2020	41.96	42.38	41.13	41.47	139,887	-1.79(-4.15%)
Mar 31, 2020	43.53	44.32	43.15	43.26	108,011	-0.65(-1.47%)
Mar 30, 2020	43.12	44.01	42.55	43.91	143,433	+0.86(+1.99%)
Mar 27, 2020	43.35	44.01	42.77	43.05	187,144	-1.65(-3.70%)
Mar 26, 2020	43.18	44.84	43.18	44.70	358,420	+1.91(+4.47%)
Mar 25, 2020	42.54	44.45	41.65	42.79	295,487	+0.43(+1.02%)
Mar 24, 2020	41.28	42.46	41.25	42.36	239,558	+3.52(+9.06%)
Mar 23, 2020	38.66	39.50	37.78	38.84	303,814	-0.02(-0.05%)
Mar 20, 2020	40.89	41.56	38.67	38.86	367,996	-1.42(-3.53%)
Mar 19, 2020	38.73	41.10	37.81	40.28	321,829	+1.35(+3.47%)
Mar 18, 2020	39.05	39.71	36.60	38.93	427,248	-2.33(-5.64%)
Mar 17, 2020	41.00	41.97	38.83	41.26	362,230	+0.91(+2.25%)
Mar 16, 2020	40.60	42.76	40.27	40.35	679,363	-5.07(-11.17%)
Mar 13, 2020	44.17	45.43	42.14	45.43	340,950	+3.29(+7.80%)
Mar 12, 2020	43.40	44.76	42.14	42.14	684,350	-4.79(-10.21%)
Mar 11, 2020	48.23	48.66	46.49	46.93	280,816	-2.81(-5.65%)
Mar 10, 2020	48.77	49.77	47.14	49.74	404,062	+2.33(+4.91%)
Mar 09, 2020	47.33	48.80	47.24	47.41	801,581	-3.24(-6.40%)
Mar 06, 2020	49.60	50.79	49.40	50.65	191,374	-0.40(-0.78%)
Mar 05, 2020	51.90	52.16	50.77	51.05	294,975	-1.96(-3.70%)
Mar 04, 2020	52.07	53.01	51.56	53.01	151,808	+1.67(+3.26%)
Mar 03, 2020	52.65	53.28	50.89	51.34	139,064	-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.