Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.50	51.85	50.97	51.41	519,289	-0.52(-1.00%)
May 28, 2020	52.98	53.08	51.77	51.94	794,231	-0.46(-0.88%)
May 27, 2020	52.51	52.51	51.22	52.40	681,784	+1.61(+3.17%)
May 26, 2020	50.27	51.18	50.24	50.78	1,188,391	+2.18(+4.48%)
May 22, 2020	48.56	48.67	48.14	48.61	304,403	+0.01(+0.03%)
May 21, 2020	48.65	48.98	48.27	48.60	447,868	-0.14(-0.28%)
May 20, 2020	48.60	48.96	48.48	48.73	909,224	+1.01(+2.12%)
May 19, 2020	48.53	48.78	47.72	47.72	2,107,355	-0.99(-2.03%)
May 18, 2020	47.88	49.03	47.88	48.71	911,353	+2.45(+5.29%)
May 15, 2020	45.99	46.40	45.60	46.26	607,089	-0.12(-0.25%)
May 14, 2020	44.69	46.42	44.17	46.38	2,563,799	+1.01(+2.23%)
May 13, 2020	46.49	46.52	45.15	45.37	1,999,693	-1.38(-2.95%)
May 12, 2020	48.47	48.52	46.74	46.75	1,305,011	-1.57(-3.25%)
May 11, 2020	48.45	48.77	48.06	48.32	523,046	-0.79(-1.61%)
May 08, 2020	48.84	49.19	48.56	49.11	491,596	+1.09(+2.26%)
May 07, 2020	47.62	48.80	47.62	48.02	784,073	+0.95(+2.02%)
May 06, 2020	48.33	48.43	47.04	47.07	419,422	-0.90(-1.88%)
May 05, 2020	48.59	48.85	47.94	47.98	378,621	+0.07(+0.16%)
May 04, 2020	47.51	47.94	47.05	47.90	279,828	-0.23(-0.48%)
May 01, 2020	48.49	48.75	47.91	48.13	660,972	-1.61(-3.23%)
Apr 30, 2020	50.06	50.27	49.45	49.74	450,109	-1.18(-2.32%)
Apr 29, 2020	50.66	51.38	50.47	50.92	1,045,980	+1.60(+3.25%)
Apr 28, 2020	50.03	50.48	49.23	49.32	484,808	+0.43(+0.88%)
Apr 27, 2020	47.70	49.07	47.67	48.89	590,167	+1.67(+3.54%)
Apr 24, 2020	47.18	47.44	46.49	47.22	622,760	+0.48(+1.02%)
Apr 23, 2020	47.01	47.66	46.68	46.75	352,189	-0.13(-0.27%)
Apr 22, 2020	47.07	47.34	46.76	46.87	447,116	+0.57(+1.23%)
Apr 21, 2020	46.38	47.01	46.10	46.30	678,648	-1.29(-2.72%)
Apr 20, 2020	47.98	48.41	47.24	47.60	645,024	-1.24(-2.54%)
Apr 17, 2020	48.43	48.96	47.85	48.84	1,288,455	+2.31(+4.97%)
Apr 16, 2020	47.31	47.35	46.14	46.53	907,150	-0.76(-1.62%)
Apr 15, 2020	47.79	47.91	47.18	47.29	1,039,969	-2.26(-4.56%)
Apr 14, 2020	50.19	50.30	48.92	49.55	1,329,981	+0.55(+1.13%)
Apr 13, 2020	50.84	50.84	48.52	49.00	905,740	-1.84(-3.61%)
Apr 09, 2020	49.85	51.30	49.74	50.83	1,915,939	+2.27(+4.68%)
Apr 08, 2020	46.96	48.75	46.51	48.56	1,403,895	+2.36(+5.11%)
Apr 07, 2020	48.09	48.36	46.19	46.20	859,656	+0.36(+0.79%)
Apr 06, 2020	44.40	46.12	44.40	45.83	1,797,889	+3.32(+7.81%)
Apr 03, 2020	43.16	43.56	41.93	42.51	502,545	-0.95(-2.18%)
Apr 02, 2020	42.14	43.81	42.14	43.46	520,562	+0.96(+2.26%)
Apr 01, 2020	43.21	43.26	42.13	42.50	1,239,959	-2.82(-6.22%)
Mar 31, 2020	46.18	46.44	44.88	45.32	817,287	-1.36(-2.91%)
Mar 30, 2020	45.80	46.81	44.87	46.68	530,447	+1.00(+2.19%)
Mar 27, 2020	45.13	47.09	44.63	45.67	821,975	-1.34(-2.85%)
Mar 26, 2020	44.57	47.12	44.43	47.02	1,769,776	+2.82(+6.38%)
Mar 25, 2020	43.29	45.94	42.00	44.20	1,679,421	+1.65(+3.88%)
Mar 24, 2020	39.96	42.66	39.96	42.55	1,566,698	+4.47(+11.74%)
Mar 23, 2020	39.77	39.84	37.56	38.08	1,248,778	-2.33(-5.77%)
Mar 20, 2020	42.26	42.98	40.18	40.41	855,073	-1.55(-3.70%)
Mar 19, 2020	40.59	42.82	39.15	41.96	1,030,844	+0.51(+1.24%)
Mar 18, 2020	42.05	43.15	39.53	41.45	904,577	-3.53(-7.84%)
Mar 17, 2020	43.96	45.92	42.39	44.97	922,566	+1.41(+3.25%)
Mar 16, 2020	43.90	46.54	42.59	43.56	1,365,041	-6.78(-13.47%)
Mar 13, 2020	48.25	50.55	46.00	50.34	1,252,867	+5.03(+11.11%)
Mar 12, 2020	46.54	48.77	44.85	45.31	2,887,293	-5.15(-10.20%)
Mar 11, 2020	51.94	52.11	49.85	50.45	980,184	-2.98(-5.57%)
Mar 10, 2020	52.79	53.46	50.57	53.43	915,055	+2.81(+5.55%)
Mar 09, 2020	51.68	52.58	50.31	50.62	885,843	-5.46(-9.74%)
Mar 06, 2020	55.50	56.52	54.81	56.08	720,528	-1.62(-2.81%)
Mar 05, 2020	58.37	58.68	57.08	57.70	1,362,023	-2.38(-3.96%)
Mar 04, 2020	59.00	60.09	58.24	60.08	1,914,009	+2.12(+3.66%)
Mar 03, 2020	59.96	60.42	57.56	57.96	2,053,760	-2.00(-3.34%)

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.