Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.88	52.33	51.34	52.19	6,328,145	+0.28(+0.54%)
May 28, 2020	51.95	52.75	51.78	51.91	4,217,619	-0.49(-0.94%)
May 27, 2020	52.07	52.40	51.10	52.40	6,155,500	+0.37(+0.71%)
May 26, 2020	52.88	52.93	51.95	52.03	3,779,381	+0.14(+0.28%)
May 22, 2020	51.56	51.97	51.29	51.89	4,007,183	+0.31(+0.60%)
May 21, 2020	52.17	52.34	51.52	51.58	4,157,141	-0.37(-0.71%)
May 20, 2020	51.28	52.07	51.24	51.95	4,692,164	+1.40(+2.77%)
May 19, 2020	50.49	51.13	50.31	50.54	5,720,937	-0.01(-0.02%)
May 18, 2020	50.06	50.82	49.92	50.55	2,952,508	+1.04(+2.11%)
May 15, 2020	48.44	49.51	48.20	49.51	4,076,951	+0.68(+1.38%)
May 14, 2020	47.91	48.83	47.39	48.83	3,332,883	+0.52(+1.08%)
May 13, 2020	49.12	49.26	47.66	48.31	4,491,226	-0.84(-1.71%)
May 12, 2020	50.28	50.37	49.14	49.15	14,291,442	-0.98(-1.95%)
May 11, 2020	49.79	50.48	49.68	50.13	2,349,749	+0.03(+0.06%)
May 08, 2020	49.80	50.17	49.51	50.10	4,803,713	+0.90(+1.83%)
May 07, 2020	49.01	49.39	48.84	49.20	3,319,854	+0.91(+1.88%)
May 06, 2020	48.82	48.91	48.27	48.29	2,573,305	-0.14(-0.28%)
May 05, 2020	48.57	48.98	48.33	48.43	2,340,924	+0.25(+0.52%)
May 04, 2020	47.60	48.25	47.34	48.18	3,852,583	+0.28(+0.58%)
May 01, 2020	48.06	48.60	47.50	47.90	2,891,627	-0.68(-1.39%)
Apr 30, 2020	48.82	49.12	48.16	48.57	3,791,787	-0.21(-0.44%)
Apr 29, 2020	48.21	49.23	48.11	48.79	3,675,743	+2.25(+4.84%)
Apr 28, 2020	47.88	47.88	46.46	46.54	2,672,674	-0.86(-1.81%)
Apr 27, 2020	47.47	47.63	47.26	47.40	2,093,394	+0.39(+0.82%)
Apr 24, 2020	46.32	47.04	45.89	47.01	2,787,493	+0.59(+1.27%)
Apr 23, 2020	46.31	46.98	46.16	46.42	2,574,256	+0.33(+0.71%)
Apr 22, 2020	46.06	46.43	45.63	46.09	2,227,271	+1.21(+2.69%)
Apr 21, 2020	45.74	45.83	44.55	44.88	4,314,070	-1.46(-3.15%)
Apr 20, 2020	46.33	46.91	46.18	46.34	2,016,943	-0.43(-0.91%)
Apr 17, 2020	46.95	46.95	46.14	46.77	3,466,019	+0.63(+1.36%)
Apr 16, 2020	46.29	46.29	45.48	46.14	2,562,644	+0.18(+0.40%)
Apr 15, 2020	45.58	46.34	45.39	45.96	2,038,319	-0.43(-0.94%)
Apr 14, 2020	45.99	46.71	45.71	46.39	5,749,273	+1.33(+2.96%)
Apr 13, 2020	44.87	45.14	44.01	45.06	2,697,792	+0.07(+0.15%)
Apr 09, 2020	45.21	45.46	44.52	44.99	3,370,787	+0.33(+0.74%)
Apr 08, 2020	44.21	44.86	43.75	44.66	2,720,537	+0.94(+2.14%)
Apr 07, 2020	44.74	44.87	43.59	43.72	3,824,093	+0.32(+0.73%)
Apr 06, 2020	42.25	43.64	42.00	43.41	3,410,445	+2.69(+6.60%)
Apr 03, 2020	41.48	41.65	40.18	40.72	3,179,599	-0.84(-2.02%)
Apr 02, 2020	40.86	41.82	40.81	41.56	4,696,625	+0.52(+1.27%)
Apr 01, 2020	41.49	41.98	40.65	41.04	5,673,720	-1.70(-3.98%)
Mar 31, 2020	42.81	43.51	42.46	42.74	4,944,987	-0.08(-0.18%)
Mar 30, 2020	41.70	42.96	41.24	42.82	3,130,786	+1.51(+3.65%)
Mar 27, 2020	41.81	42.44	41.14	41.31	3,496,762	-1.72(-4.00%)
Mar 26, 2020	41.04	43.21	40.93	43.03	4,855,813	+2.32(+5.70%)
Mar 25, 2020	41.21	42.46	40.01	40.71	5,477,255	-0.64(-1.54%)
Mar 24, 2020	40.88	41.35	40.06	41.35	6,726,158	+2.40(+6.15%)
Mar 23, 2020	38.65	39.77	37.71	38.95	15,644,756	+0.21(+0.53%)
Mar 20, 2020	41.30	41.35	38.58	38.75	10,461,405	-1.79(-4.42%)
Mar 19, 2020	39.51	41.92	38.73	40.54	14,832,889	+0.71(+1.79%)
Mar 18, 2020	38.82	40.16	37.26	39.82	18,783,162	-1.37(-3.32%)
Mar 17, 2020	40.27	41.87	38.68	41.19	14,549,805	+1.71(+4.34%)
Mar 16, 2020	38.06	42.09	37.68	39.48	20,567,318	-5.02(-11.28%)
Mar 13, 2020	43.36	44.55	41.07	44.50	7,894,011	+3.67(+8.99%)
Mar 12, 2020	42.16	43.73	39.55	40.83	9,832,531	-4.23(-9.39%)
Mar 11, 2020	45.94	46.17	44.39	45.06	6,077,374	-2.02(-4.30%)
Mar 10, 2020	46.30	47.10	44.68	47.08	5,302,402	+2.28(+5.10%)
Mar 09, 2020	44.84	46.43	43.35	44.80	6,311,063	-3.20(-6.66%)
Mar 06, 2020	47.28	48.24	46.84	47.99	6,992,678	-0.85(-1.74%)
Mar 05, 2020	49.55	49.86	48.48	48.84	4,161,662	-1.85(-3.65%)
Mar 04, 2020	49.77	50.72	49.29	50.69	3,526,887	+1.76(+3.60%)
Mar 03, 2020	50.66	51.26	48.63	48.93	9,516,370	-1.67(-3.29%)

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.