Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.58	50.42	49.58	50.42	11,003	+1.40(+2.85%)
May 28, 2020	49.22	49.45	48.95	49.02	7,629	-0.22(-0.45%)
May 27, 2020	49.73	49.73	48.57	49.24	30,916	-0.76(-1.52%)
May 26, 2020	50.87	50.94	50.00	50.00	16,575	-0.09(-0.18%)
May 22, 2020	49.84	50.26	49.61	50.09	7,682	+0.19(+0.39%)
May 21, 2020	50.16	50.43	49.84	49.90	14,681	-0.40(-0.80%)
May 20, 2020	50.32	50.71	49.88	50.30	23,516	+0.97(+1.97%)
May 19, 2020	49.16	49.83	49.16	49.33	15,230	-0.22(-0.45%)
May 18, 2020	49.46	49.60	48.95	49.55	27,968	+1.09(+2.24%)
May 15, 2020	47.97	48.46	47.97	48.46	7,162	+0.23(+0.48%)
May 14, 2020	47.48	48.23	47.17	48.23	20,057	+0.18(+0.38%)
May 13, 2020	48.42	48.68	47.58	48.05	26,104	-0.13(-0.26%)
May 12, 2020	48.65	49.09	48.05	48.17	80,503	+0.41(+0.87%)
May 11, 2020	47.58	48.16	47.58	47.76	75,470	+0.10(+0.20%)
May 08, 2020	47.40	47.80	47.35	47.66	14,118	+0.69(+1.46%)
May 07, 2020	46.84	47.07	46.61	46.98	26,210	+1.10(+2.39%)
May 06, 2020	45.73	46.21	45.64	45.88	43,532	+0.44(+0.98%)
May 05, 2020	45.36	45.76	45.36	45.44	9,382	+0.49(+1.09%)
May 04, 2020	44.57	44.97	44.36	44.95	51,004	+0.58(+1.30%)
May 01, 2020	44.46	44.64	44.20	44.37	27,925	-0.81(-1.80%)
Apr 30, 2020	45.41	45.62	45.09	45.18	7,253	-0.91(-1.97%)
Apr 29, 2020	45.74	46.20	45.74	46.09	33,403	+0.76(+1.69%)
Apr 28, 2020	46.25	46.25	45.27	45.33	13,105	-0.30(-0.66%)
Apr 27, 2020	45.49	45.70	45.34	45.63	14,611	+0.50(+1.11%)
Apr 24, 2020	44.79	45.19	44.70	45.13	16,194	+0.63(+1.41%)
Apr 23, 2020	45.11	45.13	44.45	44.50	27,519	-0.36(-0.79%)
Apr 22, 2020	44.77	44.87	44.48	44.86	11,126	+0.96(+2.19%)
Apr 21, 2020	44.09	44.53	43.58	43.90	15,524	-0.89(-1.98%)
Apr 20, 2020	44.76	45.27	44.76	44.78	34,449	-0.25(-0.56%)
Apr 17, 2020	45.24	45.24	44.60	45.03	29,482	+0.56(+1.26%)
Apr 16, 2020	44.10	44.55	44.03	44.48	34,966	+0.92(+2.12%)
Apr 15, 2020	43.16	43.74	43.13	43.55	8,520	-0.19(-0.44%)
Apr 14, 2020	43.29	43.89	43.29	43.74	15,641	+1.27(+2.99%)
Apr 13, 2020	41.93	42.55	41.78	42.47	15,219	+0.31(+0.73%)
Apr 09, 2020	42.30	42.76	42.01	42.16	13,183	+0.21(+0.51%)
Apr 08, 2020	41.89	42.14	41.52	41.95	5,427	-0.01(-0.02%)
Apr 07, 2020	43.26	43.34	41.91	41.96	19,822	-0.37(-0.86%)
Apr 06, 2020	41.76	42.44	41.66	42.33	21,572	+2.00(+4.97%)
Apr 03, 2020	40.79	41.16	40.15	40.32	15,986	-0.56(-1.37%)
Apr 02, 2020	40.23	40.88	40.23	40.88	9,053	+1.08(+2.71%)
Apr 01, 2020	39.95	40.60	39.80	39.80	5,451	-1.16(-2.82%)
Mar 31, 2020	41.02	41.49	40.75	40.96	64,078	+0.19(+0.47%)
Mar 30, 2020	39.98	40.77	39.98	40.77	8,564	+1.41(+3.57%)
Mar 27, 2020	39.18	39.91	38.96	39.36	6,643	-1.03(-2.55%)
Mar 26, 2020	39.14	40.50	39.14	40.39	19,725	+1.83(+4.75%)
Mar 25, 2020	38.66	39.31	38.08	38.56	16,339	-0.07(-0.17%)
Mar 24, 2020	38.77	39.32	38.01	38.63	32,713	+2.31(+6.37%)
Mar 23, 2020	35.87	36.51	35.51	36.32	31,823	+0.47(+1.32%)
Mar 20, 2020	37.11	37.55	35.84	35.84	14,844	-0.23(-0.63%)
Mar 19, 2020	35.48	36.60	35.19	36.07	19,589	+0.57(+1.61%)
Mar 18, 2020	35.20	36.48	34.62	35.50	19,907	-2.01(-5.36%)
Mar 17, 2020	36.25	37.98	35.50	37.51	29,325	+2.49(+7.13%)
Mar 16, 2020	34.20	36.87	34.20	35.02	25,649	-3.90(-10.02%)
Mar 13, 2020	38.62	38.92	37.09	38.92	28,340	+2.30(+6.29%)
Mar 12, 2020	37.73	37.73	35.57	36.61	30,798	-4.17(-10.23%)
Mar 11, 2020	41.01	41.21	40.42	40.79	10,773	-1.50(-3.55%)
Mar 10, 2020	42.25	42.38	41.04	42.29	17,275	+1.70(+4.18%)
Mar 09, 2020	40.75	41.59	39.75	40.59	69,249	-2.87(-6.60%)
Mar 06, 2020	43.43	43.72	42.90	43.46	9,862	-0.75(-1.70%)
Mar 05, 2020	43.94	44.67	43.94	44.22	69,156	-0.75(-1.68%)
Mar 04, 2020	44.11	44.99	43.83	44.97	20,391	+1.55(+3.58%)
Mar 03, 2020	43.82	44.28	42.99	43.42	12,849	-0.25(-0.57%)

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.