Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.08	53.10	51.32	52.94	1,291,057	+0.86(+1.65%)
May 28, 2020	54.23	54.23	51.82	52.08	664,818	-1.46(-2.72%)
May 27, 2020	55.28	55.28	52.47	53.54	1,292,357	-0.79(-1.45%)
May 26, 2020	50.12	55.33	49.65	54.33	2,449,013	+5.91(+12.22%)
May 22, 2020	53.56	53.66	48.40	48.42	1,762,231	-6.62(-12.02%)
May 21, 2020	53.85	55.96	52.53	55.03	1,688,606	-1.99(-3.48%)
May 20, 2020	56.52	57.63	54.97	57.02	2,290,252	+2.25(+4.12%)
May 19, 2020	52.93	55.42	51.86	54.76	1,367,097	+2.98(+5.76%)
May 18, 2020	48.97	52.13	48.97	51.78	1,260,191	+4.21(+8.86%)
May 15, 2020	45.87	47.96	45.54	47.57	837,411	+1.30(+2.81%)
May 14, 2020	45.26	46.72	43.98	46.26	888,913	+0.10(+0.21%)
May 13, 2020	48.09	48.34	45.50	46.17	942,423	-1.94(-4.04%)
May 12, 2020	46.42	48.78	46.31	48.11	996,347	+1.86(+4.01%)
May 11, 2020	47.70	47.70	46.20	46.26	592,380	-1.44(-3.02%)
May 08, 2020	48.01	48.45	47.16	47.70	479,707	+0.62(+1.31%)
May 07, 2020	47.13	47.44	46.68	47.08	687,134	+0.70(+1.51%)
May 06, 2020	45.96	47.00	45.55	46.38	841,748	+1.00(+2.20%)
May 05, 2020	47.12	47.94	45.35	45.38	881,382	-0.97(-2.10%)
May 04, 2020	45.58	47.48	44.84	46.35	1,195,090	+0.17(+0.38%)
May 01, 2020	51.38	51.49	45.97	46.18	1,501,275	-6.69(-12.65%)
Apr 30, 2020	50.02	53.50	49.53	52.86	1,406,717	+3.03(+6.07%)
Apr 29, 2020	49.91	51.74	49.67	49.84	778,196	+0.23(+0.47%)
Apr 28, 2020	51.86	51.90	49.26	49.60	709,313	-1.62(-3.17%)
Apr 27, 2020	51.90	52.21	51.16	51.23	457,608	-0.23(-0.44%)
Apr 24, 2020	52.19	52.46	50.51	51.45	695,344	-0.69(-1.33%)
Apr 23, 2020	52.53	53.33	51.62	52.14	562,032	-0.46(-0.87%)
Apr 22, 2020	52.16	53.30	52.16	52.60	735,712	+0.81(+1.56%)
Apr 21, 2020	52.29	53.44	50.78	51.80	1,038,160	-1.89(-3.52%)
Apr 20, 2020	53.77	55.50	53.25	53.69	1,001,685	-0.29(-0.53%)
Apr 17, 2020	53.90	54.93	52.68	53.97	1,269,148	+0.74(+1.38%)
Apr 16, 2020	50.34	53.50	50.07	53.24	1,251,185	+2.90(+5.75%)
Apr 15, 2020	49.30	50.40	48.54	50.34	717,144	+0.14(+0.28%)
Apr 14, 2020	50.02	51.00	49.65	50.20	773,185	+1.14(+2.32%)
Apr 13, 2020	49.29	49.56	48.29	49.07	1,327,355	-0.40(-0.81%)
Apr 09, 2020	49.83	51.54	48.73	49.46	875,926	-0.22(-0.44%)
Apr 08, 2020	51.00	51.22	49.19	49.68	1,135,616	-2.32(-4.45%)
Apr 07, 2020	52.73	53.77	50.60	52.00	1,214,383	+0.24(+0.47%)
Apr 06, 2020	50.31	52.03	49.15	51.75	1,273,717	+2.53(+5.14%)
Apr 03, 2020	47.37	49.96	46.83	49.22	2,268,000	+1.86(+3.92%)
Apr 02, 2020	45.65	47.48	45.15	47.37	1,128,576	+1.40(+3.04%)
Apr 01, 2020	45.09	47.35	44.93	45.97	1,129,765	-0.22(-0.47%)
Mar 31, 2020	45.02	46.61	44.89	46.19	1,841,887	+1.03(+2.29%)
Mar 30, 2020	46.40	46.83	44.37	45.15	2,549,848	-1.65(-3.52%)
Mar 27, 2020	45.65	47.36	44.93	46.80	980,516	-1.00(-2.09%)
Mar 26, 2020	47.37	50.19	47.32	47.80	1,790,456	+0.70(+1.49%)
Mar 25, 2020	45.43	47.59	44.14	47.10	1,971,610	+2.99(+6.78%)
Mar 24, 2020	43.99	47.22	43.87	44.11	1,511,792	+1.80(+4.26%)
Mar 23, 2020	36.53	43.06	36.31	42.30	2,350,782	+5.82(+15.95%)
Mar 20, 2020	37.72	38.38	36.32	36.48	2,358,291	+0.05(+0.14%)
Mar 19, 2020	36.43	39.02	35.84	36.43	2,772,286	-0.51(-1.38%)
Mar 18, 2020	39.10	42.02	36.86	36.94	2,910,372	-5.94(-13.85%)
Mar 17, 2020	39.02	43.73	36.14	42.88	3,138,402	+5.82(+15.70%)
Mar 16, 2020	39.60	41.12	36.73	37.06	1,916,876	-6.96(-15.82%)
Mar 13, 2020	44.65	45.50	41.30	44.03	1,121,892	+0.89(+2.07%)
Mar 12, 2020	42.50	43.34	41.19	43.13	2,134,611	-1.67(-3.74%)
Mar 11, 2020	45.26	46.25	44.12	44.81	1,145,266	-2.45(-5.19%)
Mar 10, 2020	44.92	47.32	43.95	47.26	1,516,479	+4.32(+10.06%)
Mar 09, 2020	44.98	45.22	41.87	42.94	1,939,747	-4.48(-9.45%)
Mar 06, 2020	48.42	49.15	46.74	47.43	1,229,134	-3.37(-6.64%)
Mar 05, 2020	49.86	51.24	49.00	50.80	756,004	+0.66(+1.31%)
Mar 04, 2020	49.33	50.78	49.33	50.14	922,661	+1.00(+2.03%)
Mar 03, 2020	48.14	49.60	47.96	49.14	1,274,555	+0.72(+1.49%)

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.