Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.07	50.47	50.07	50.45	544	-0.03(-0.05%)
May 28, 2020	51.37	51.37	50.47	50.47	1,375	-0.56(-1.09%)
May 27, 2020	50.80	51.03	50.31	51.03	8,131	+1.37(+2.76%)
May 26, 2020	49.63	50.08	49.63	49.66	7,339	+1.74(+3.63%)
May 22, 2020	47.64	47.98	47.43	47.92	1,743	+0.10(+0.22%)
May 21, 2020	47.84	47.84	47.78	47.82	549	-0.16(-0.34%)
May 20, 2020	47.98	47.98	47.98	47.98	295	+0.73(+1.54%)
May 19, 2020	47.85	48.24	47.25	47.25	1,197	-1.11(-2.30%)
May 18, 2020	48.04	48.36	47.96	48.36	932	+2.06(+4.46%)
May 15, 2020	46.28	46.45	46.06	46.30	1,852	+0.07(+0.14%)
May 14, 2020	44.77	46.24	44.65	46.23	2,257	+0.63(+1.38%)
May 13, 2020	46.39	46.79	45.29	45.61	1,803	-1.20(-2.57%)
May 12, 2020	48.16	48.16	46.81	46.81	993	-1.54(-3.18%)
May 11, 2020	47.96	48.38	47.96	48.34	1,006	+0.12(+0.26%)
May 08, 2020	47.99	48.22	47.97	48.22	1,525	+0.92(+1.94%)
May 07, 2020	47.45	47.84	47.30	47.30	21,879	+1.13(+2.44%)
May 06, 2020	47.03	47.03	46.18	46.18	1,439	-0.53(-1.13%)
May 05, 2020	47.15	47.32	46.65	46.71	3,177	+0.32(+0.69%)
May 04, 2020	45.90	46.41	45.90	46.39	2,270	+0.15(+0.32%)
May 01, 2020	46.33	46.40	46.11	46.24	1,307	-1.44(-3.01%)
Apr 30, 2020	47.55	47.94	47.35	47.67	8,995	-0.77(-1.59%)
Apr 29, 2020	47.87	48.81	47.87	48.44	21,451	+1.37(+2.92%)
Apr 28, 2020	47.52	47.52	46.96	47.07	1,329	+0.46(+0.98%)
Apr 27, 2020	45.26	46.67	45.26	46.61	1,387	+2.15(+4.83%)
Apr 24, 2020	44.73	44.73	44.01	44.47	1,307	+0.31(+0.71%)
Apr 23, 2020	44.71	44.71	44.04	44.15	1,593	-0.32(-0.72%)
Apr 22, 2020	44.28	44.62	44.05	44.47	3,408	+0.57(+1.30%)
Apr 21, 2020	43.86	43.91	43.66	43.91	23,912	-1.05(-2.34%)
Apr 20, 2020	44.01	45.25	44.01	44.96	12,304	-0.44(-0.97%)
Apr 17, 2020	45.41	45.49	45.04	45.40	10,896	+1.17(+2.64%)
Apr 16, 2020	43.35	44.31	43.35	44.23	3,436	+0.26(+0.58%)
Apr 15, 2020	43.99	44.26	43.74	43.97	1,773	-1.20(-2.66%)
Apr 14, 2020	45.34	45.34	44.87	45.17	1,398	+0.60(+1.34%)
Apr 13, 2020	45.26	45.26	44.37	44.58	9,841	-1.39(-3.02%)
Apr 09, 2020	45.90	46.36	45.33	45.97	4,685	+1.41(+3.16%)
Apr 08, 2020	43.56	44.67	43.56	44.56	1,886	+1.19(+2.75%)
Apr 07, 2020	44.52	44.62	43.29	43.36	9,296	+0.14(+0.32%)
Apr 06, 2020	42.18	43.30	42.18	43.22	23,866	+2.73(+6.75%)
Apr 03, 2020	40.90	40.96	39.94	40.49	1,852	-0.45(-1.10%)
Apr 02, 2020	39.66	41.07	39.66	40.94	36,418	+0.99(+2.47%)
Apr 01, 2020	39.58	40.20	39.43	39.95	3,999	-1.75(-4.19%)
Mar 31, 2020	42.27	42.60	41.27	41.70	23,554	-0.73(-1.72%)
Mar 30, 2020	40.91	42.43	40.91	42.43	22,931	+1.08(+2.61%)
Mar 27, 2020	40.74	42.16	40.74	41.35	3,486	-1.16(-2.73%)
Mar 26, 2020	40.74	42.57	40.74	42.51	4,902	+2.60(+6.52%)
Mar 25, 2020	38.75	41.35	38.69	39.91	8,658	+1.49(+3.89%)
Mar 24, 2020	36.74	38.41	36.74	38.41	6,780	+3.61(+10.39%)
Mar 23, 2020	35.17	36.20	34.26	34.80	11,138	-1.83(-5.00%)
Mar 20, 2020	39.02	39.02	36.22	36.63	7,374	-1.60(-4.19%)
Mar 19, 2020	36.50	38.79	35.79	38.23	22,958	+1.90(+5.24%)
Mar 18, 2020	38.31	38.95	35.12	36.33	67,264	-4.06(-10.06%)
Mar 17, 2020	38.67	40.56	37.66	40.39	6,672	+1.22(+3.12%)
Mar 16, 2020	37.98	40.77	37.81	39.17	5,586	-3.84(-8.92%)
Mar 13, 2020	41.97	43.01	40.31	43.01	4,292	+3.49(+8.83%)
Mar 12, 2020	40.73	40.73	38.95	39.52	5,243	-4.50(-10.21%)
Mar 11, 2020	45.36	45.50	44.02	44.02	2,334	-2.51(-5.39%)
Mar 10, 2020	44.88	46.52	44.88	46.52	13,075	+1.69(+3.76%)
Mar 09, 2020	45.33	45.33	44.42	44.83	3,845	-4.03(-8.25%)
Mar 06, 2020	48.00	49.44	48.00	48.87	8,695	-1.17(-2.34%)
Mar 05, 2020	50.45	50.47	49.88	50.04	1,989	-2.39(-4.56%)
Mar 04, 2020	52.03	52.43	51.93	52.43	965	+1.04(+2.02%)
Mar 03, 2020	52.58	52.79	50.88	51.39	7,632	-1.33(-2.52%)

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.