Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.17	49.11	46.92	48.89	644,007	+1.06(+2.21%)
May 28, 2020	49.34	49.34	47.64	47.83	541,415	-0.62(-1.29%)
May 27, 2020	47.37	48.63	47.16	48.46	633,091	+2.32(+5.03%)
May 26, 2020	45.78	46.73	45.78	46.13	527,255	+1.61(+3.61%)
May 22, 2020	44.60	44.81	43.97	44.53	394,621	+0.05(+0.11%)
May 21, 2020	44.66	45.48	44.41	44.48	516,298	-0.51(-1.13%)
May 20, 2020	44.49	45.25	44.17	44.99	387,372	+1.17(+2.68%)
May 19, 2020	44.19	44.82	43.78	43.81	382,667	-0.72(-1.61%)
May 18, 2020	42.87	44.97	42.85	44.53	1,048,496	+3.24(+7.84%)
May 15, 2020	41.40	41.48	40.56	41.29	1,361,774	-0.34(-0.82%)
May 14, 2020	42.04	42.04	40.14	41.63	827,006	-1.08(-2.52%)
May 13, 2020	43.06	43.07	41.61	42.71	482,433	-0.63(-1.44%)
May 12, 2020	44.66	44.75	43.31	43.33	397,127	-1.31(-2.93%)
May 11, 2020	45.24	45.24	43.43	44.64	495,389	-1.24(-2.71%)
May 08, 2020	44.54	46.03	44.27	45.88	468,673	+2.33(+5.34%)
May 07, 2020	43.42	44.52	43.15	43.55	468,048	+0.59(+1.38%)
May 06, 2020	46.57	47.12	42.80	42.96	762,102	-3.55(-7.64%)
May 05, 2020	46.54	47.75	46.07	46.51	431,738	+0.83(+1.82%)
May 04, 2020	45.57	45.72	44.63	45.68	470,564	-0.09(-0.20%)
May 01, 2020	46.42	46.44	45.43	45.77	376,883	-1.57(-3.32%)
Apr 30, 2020	49.78	49.78	47.24	47.35	556,847	-3.16(-6.25%)
Apr 29, 2020	50.64	51.75	49.84	50.50	504,415	+0.93(+1.87%)
Apr 28, 2020	49.38	50.48	48.83	49.57	496,235	+1.37(+2.83%)
Apr 27, 2020	47.69	48.71	47.67	48.21	579,686	+1.04(+2.22%)
Apr 24, 2020	46.61	47.26	46.28	47.16	440,710	+0.63(+1.36%)
Apr 23, 2020	45.94	46.88	45.65	46.53	511,065	+0.65(+1.42%)
Apr 22, 2020	46.89	46.91	45.39	45.88	729,816	-0.14(-0.30%)
Apr 21, 2020	44.32	46.28	43.83	46.02	657,245	+1.05(+2.34%)
Apr 20, 2020	47.38	47.38	44.81	44.97	621,286	-3.03(-6.31%)
Apr 17, 2020	47.55	48.23	46.42	47.99	705,380	+1.61(+3.48%)
Apr 16, 2020	47.21	47.67	45.82	46.38	581,771	-0.93(-1.96%)
Apr 15, 2020	49.06	49.08	46.91	47.31	456,306	-2.90(-5.77%)
Apr 14, 2020	50.65	51.03	48.69	50.21	383,180	+0.96(+1.95%)
Apr 13, 2020	50.24	50.48	48.54	49.25	501,387	-1.65(-3.25%)
Apr 09, 2020	50.56	52.11	49.71	50.90	630,854	+1.09(+2.20%)
Apr 08, 2020	48.53	50.16	47.81	49.80	417,448	+1.72(+3.58%)
Apr 07, 2020	49.60	50.64	47.74	48.09	478,701	-0.70(-1.43%)
Apr 06, 2020	46.27	49.15	46.20	48.78	377,986	+3.95(+8.81%)
Apr 03, 2020	46.08	46.60	44.16	44.84	529,096	-1.72(-3.69%)
Apr 02, 2020	45.19	47.86	44.81	46.56	687,551	-0.18(-0.39%)
Apr 01, 2020	47.61	48.74	45.93	46.74	622,250	-3.17(-6.36%)
Mar 31, 2020	50.68	51.74	49.22	49.91	532,761	-1.49(-2.90%)
Mar 30, 2020	51.84	52.68	50.08	51.40	562,591	+0.46(+0.90%)
Mar 27, 2020	49.66	53.46	49.41	50.94	608,971	-0.32(-0.63%)
Mar 26, 2020	47.59	52.00	47.56	51.26	587,476	+3.96(+8.38%)
Mar 25, 2020	46.65	49.02	43.55	47.30	589,686	+0.40(+0.86%)
Mar 24, 2020	44.52	47.07	42.22	46.89	626,074	+3.92(+9.13%)
Mar 23, 2020	44.52	45.27	41.13	42.97	626,769	-2.03(-4.51%)
Mar 20, 2020	52.48	53.00	43.73	45.00	1,070,349	-7.35(-14.05%)
Mar 19, 2020	50.23	53.26	47.49	52.35	536,387	+1.84(+3.65%)
Mar 18, 2020	51.80	55.16	48.99	50.51	635,304	-4.74(-8.58%)
Mar 17, 2020	46.51	55.34	45.51	55.25	895,719	+9.78(+21.51%)
Mar 16, 2020	49.47	50.40	44.75	45.47	636,362	-8.00(-14.97%)
Mar 13, 2020	53.74	54.29	49.76	53.47	533,229	+1.97(+3.83%)
Mar 12, 2020	53.19	53.46	49.55	51.50	639,597	-5.71(-9.98%)
Mar 11, 2020	60.51	60.51	56.43	57.21	464,835	-4.87(-7.84%)
Mar 10, 2020	61.40	62.41	59.14	62.08	737,402	+1.44(+2.37%)
Mar 09, 2020	59.63	61.51	58.42	60.64	777,129	-2.05(-3.27%)
Mar 06, 2020	60.34	63.06	59.19	62.69	457,609	+0.74(+1.20%)
Mar 05, 2020	62.20	62.79	60.94	61.95	311,843	-1.43(-2.26%)
Mar 04, 2020	61.27	63.66	61.05	63.38	294,213	+2.76(+4.56%)
Mar 03, 2020	61.19	62.98	60.40	60.61	535,016	-0.58(-0.94%)

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.