Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.87	52.06	50.75	51.15	2,453,483	+0.71(+1.40%)
May 28, 2020	51.29	51.51	49.69	50.44	1,245,036	+0.36(+0.73%)
May 27, 2020	48.35	50.23	47.70	50.08	2,587,661	-0.20(-0.39%)
May 26, 2020	51.04	51.06	49.49	50.28	2,842,455	-1.80(-3.46%)
May 22, 2020	52.17	53.18	51.69	52.08	1,102,047	+0.47(+0.91%)
May 21, 2020	52.53	52.54	50.59	51.61	1,476,618	-1.37(-2.59%)
May 20, 2020	54.50	54.72	52.72	52.98	1,585,932	-0.97(-1.79%)
May 19, 2020	53.15	54.72	53.04	53.95	1,723,400	+1.51(+2.87%)
May 18, 2020	54.95	55.26	52.29	52.44	2,098,002	-2.24(-4.09%)
May 15, 2020	53.67	54.74	52.81	54.68	2,681,371	+2.24(+4.28%)
May 14, 2020	51.50	53.25	51.43	52.43	2,017,400	+0.91(+1.77%)
May 13, 2020	52.12	52.61	50.69	51.52	1,532,986	+0.57(+1.12%)
May 12, 2020	51.57	52.86	50.89	50.95	1,562,298	-0.25(-0.50%)
May 11, 2020	52.25	52.93	50.42	51.20	2,291,928	-1.06(-2.03%)
May 08, 2020	51.99	53.14	51.75	52.27	1,951,589	+0.28(+0.53%)
May 07, 2020	50.77	52.85	50.51	51.99	2,753,372	+1.75(+3.49%)
May 06, 2020	49.64	50.43	49.27	50.24	1,868,487	-0.34(-0.67%)
May 05, 2020	49.63	50.85	49.04	50.58	2,425,432	+0.30(+0.60%)
May 04, 2020	49.25	50.53	48.96	50.28	2,902,975	+1.73(+3.56%)
May 01, 2020	45.83	49.10	45.22	48.55	3,557,639	+2.00(+4.29%)
Apr 30, 2020	47.27	48.46	46.21	46.55	2,614,094	-1.54(-3.20%)
Apr 29, 2020	48.04	48.37	46.35	48.09	3,562,888	-0.40(-0.83%)
Apr 28, 2020	47.71	48.70	47.10	48.49	1,913,498	+0.25(+0.51%)
Apr 27, 2020	48.67	48.86	47.26	48.25	1,962,351	-0.07(-0.15%)
Apr 24, 2020	48.39	48.95	47.55	48.32	2,834,538	+0.74(+1.55%)
Apr 23, 2020	45.75	48.37	45.47	47.58	4,620,317	+2.73(+6.08%)
Apr 22, 2020	43.76	45.09	43.61	44.85	2,596,273	+2.17(+5.09%)
Apr 21, 2020	41.22	43.38	40.92	42.68	2,543,151	-0.06(-0.15%)
Apr 20, 2020	42.84	43.72	41.92	42.74	2,431,596	+0.00(+0.00%)
Apr 17, 2020	41.41	43.12	41.13	42.74	4,458,993	-0.04(-0.09%)
Apr 16, 2020	42.08	43.29	41.84	42.78	2,164,994	+1.02(+2.43%)
Apr 15, 2020	41.07	42.30	40.57	41.76	2,029,160	-0.15(-0.36%)
Apr 14, 2020	41.26	43.22	40.87	41.92	3,214,699	+0.90(+2.21%)
Apr 13, 2020	38.94	41.24	38.00	41.01	2,779,576	+2.15(+5.53%)
Apr 09, 2020	37.30	39.04	36.97	38.86	2,978,251	+2.46(+6.76%)
Apr 08, 2020	35.89	36.87	35.55	36.40	1,743,540	+0.36(+1.01%)
Apr 07, 2020	36.48	37.46	35.70	36.04	2,228,700	-0.14(-0.39%)
Apr 06, 2020	35.92	37.21	35.66	36.18	2,256,886	+0.75(+2.10%)
Apr 03, 2020	34.73	36.23	34.51	35.43	2,513,581	+0.83(+2.38%)
Apr 02, 2020	33.78	35.62	33.45	34.61	3,684,517	+1.62(+4.90%)
Apr 01, 2020	31.60	33.28	31.26	32.99	2,683,087	+1.43(+4.52%)
Mar 31, 2020	31.37	32.19	30.80	31.56	2,271,276	-0.25(-0.77%)
Mar 30, 2020	31.00	32.85	30.55	31.81	3,040,338	+1.04(+3.38%)
Mar 27, 2020	32.19	33.01	30.42	30.77	3,892,338	-1.97(-6.01%)
Mar 26, 2020	33.44	33.61	30.91	32.74	4,530,222	-0.21(-0.65%)
Mar 25, 2020	34.58	34.78	32.60	32.95	4,497,912	-2.01(-5.76%)
Mar 24, 2020	32.99	35.87	31.65	34.97	4,104,626	+4.94(+16.46%)
Mar 23, 2020	29.98	31.26	28.81	30.02	4,536,920	+0.83(+2.85%)
Mar 20, 2020	31.80	32.59	28.99	29.19	3,181,087	-1.70(-5.50%)
Mar 19, 2020	28.55	33.71	26.47	30.89	4,401,955	+2.05(+7.10%)
Mar 18, 2020	31.90	33.48	27.78	28.84	3,803,070	-4.12(-12.49%)
Mar 17, 2020	30.32	34.31	30.19	32.96	5,054,692	+2.27(+7.39%)
Mar 16, 2020	25.47	32.19	24.59	30.69	7,806,303	+1.13(+3.81%)
Mar 13, 2020	35.13	35.45	28.64	29.56	5,412,160	-4.05(-12.06%)
Mar 12, 2020	32.39	35.91	31.74	33.62	3,665,557	-2.33(-6.49%)
Mar 11, 2020	38.92	38.99	35.00	35.95	4,135,710	-3.18(-8.13%)
Mar 10, 2020	39.28	40.11	37.94	39.13	2,872,336	+0.03(+0.08%)
Mar 09, 2020	40.50	41.49	39.08	39.10	2,753,715	-2.99(-7.11%)
Mar 06, 2020	42.46	42.62	40.52	42.09	2,981,781	-0.08(-0.19%)
Mar 05, 2020	40.83	42.28	40.69	42.17	3,370,614	+1.71(+4.24%)
Mar 04, 2020	40.61	40.84	39.45	40.46	2,754,797	+0.36(+0.89%)
Mar 03, 2020	38.89	41.54	38.23	40.10	4,154,537	+1.83(+4.79%)

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.