Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.02	52.21	50.90	51.30	2,446,334	+0.71(+1.40%)
May 28, 2020	51.44	51.66	49.84	50.59	1,241,408	+0.37(+0.73%)
May 27, 2020	48.49	50.38	47.84	50.22	2,580,121	-0.20(-0.39%)
May 26, 2020	51.19	51.21	49.64	50.42	2,834,173	-1.81(-3.46%)
May 22, 2020	52.32	53.33	51.84	52.23	1,098,836	+0.47(+0.91%)
May 21, 2020	52.68	52.69	50.73	51.76	1,472,316	-1.38(-2.59%)
May 20, 2020	54.66	54.88	52.87	53.14	1,581,311	-0.97(-1.79%)
May 19, 2020	53.30	54.88	53.19	54.11	1,718,379	+1.51(+2.87%)
May 18, 2020	55.11	55.42	52.44	52.60	2,091,889	-2.24(-4.09%)
May 15, 2020	53.83	54.90	52.97	54.84	2,673,558	+2.25(+4.28%)
May 14, 2020	51.65	53.41	51.58	52.59	2,011,521	+0.91(+1.77%)
May 13, 2020	52.27	52.76	50.84	51.67	1,528,520	+0.57(+1.12%)
May 12, 2020	51.72	53.02	51.04	51.10	1,557,745	-0.25(-0.50%)
May 11, 2020	52.40	53.09	50.57	51.35	2,285,250	-1.07(-2.03%)
May 08, 2020	52.14	53.30	51.90	52.42	1,945,903	+0.28(+0.53%)
May 07, 2020	50.92	53.00	50.66	52.14	2,745,350	+1.76(+3.49%)
May 06, 2020	49.79	50.58	49.41	50.38	1,863,043	-0.34(-0.67%)
May 05, 2020	49.77	51.00	49.18	50.73	2,418,365	+0.30(+0.60%)
May 04, 2020	49.40	50.68	49.10	50.42	2,894,516	+1.73(+3.56%)
May 01, 2020	45.96	49.25	45.35	48.69	3,547,273	+2.00(+4.29%)
Apr 30, 2020	47.41	48.60	46.35	46.68	2,606,477	-1.54(-3.20%)
Apr 29, 2020	48.18	48.51	46.49	48.23	3,552,507	-0.41(-0.83%)
Apr 28, 2020	47.85	48.84	47.24	48.63	1,907,922	+0.25(+0.51%)
Apr 27, 2020	48.81	49.00	47.40	48.39	1,956,633	-0.07(-0.15%)
Apr 24, 2020	48.53	49.09	47.69	48.46	2,826,279	+0.74(+1.55%)
Apr 23, 2020	45.89	48.51	45.60	47.72	4,606,854	+2.74(+6.08%)
Apr 22, 2020	43.89	45.22	43.74	44.98	2,588,708	+2.18(+5.09%)
Apr 21, 2020	41.34	43.50	41.04	42.80	2,535,741	-0.06(-0.15%)
Apr 20, 2020	42.97	43.85	42.05	42.87	2,424,511	+0.00(+0.00%)
Apr 17, 2020	41.53	43.25	41.25	42.87	4,446,001	-0.04(-0.09%)
Apr 16, 2020	42.20	43.41	41.97	42.91	2,158,685	+1.02(+2.43%)
Apr 15, 2020	41.19	42.43	40.69	41.89	2,023,247	-0.15(-0.36%)
Apr 14, 2020	41.38	43.35	40.99	42.04	3,205,332	+0.91(+2.21%)
Apr 13, 2020	39.05	41.36	38.12	41.13	2,771,477	+2.16(+5.53%)
Apr 09, 2020	37.41	39.16	37.08	38.97	2,969,573	+2.47(+6.76%)
Apr 08, 2020	36.00	36.98	35.66	36.51	1,738,460	+0.37(+1.01%)
Apr 07, 2020	36.59	37.57	35.80	36.14	2,222,206	-0.14(-0.39%)
Apr 06, 2020	36.02	37.32	35.76	36.29	2,250,310	+0.75(+2.10%)
Apr 03, 2020	34.83	36.33	34.62	35.54	2,506,257	+0.83(+2.38%)
Apr 02, 2020	33.88	35.72	33.55	34.71	3,673,781	+1.62(+4.91%)
Apr 01, 2020	31.69	33.38	31.35	33.09	2,675,269	+1.43(+4.52%)
Mar 31, 2020	31.46	32.28	30.89	31.66	2,264,658	-0.25(-0.77%)
Mar 30, 2020	31.09	32.94	30.64	31.90	3,031,479	+1.04(+3.38%)
Mar 27, 2020	32.28	33.10	30.51	30.86	3,880,996	-1.97(-6.01%)
Mar 26, 2020	33.54	33.71	31.00	32.83	4,517,022	-0.21(-0.65%)
Mar 25, 2020	34.68	34.89	32.70	33.05	4,484,806	-2.02(-5.76%)
Mar 24, 2020	33.09	35.98	31.74	35.07	4,092,666	+4.96(+16.46%)
Mar 23, 2020	30.06	31.35	28.90	30.11	4,523,700	+0.84(+2.85%)
Mar 20, 2020	31.89	32.69	29.07	29.28	3,171,818	-1.70(-5.50%)
Mar 19, 2020	28.63	33.81	26.55	30.98	4,389,128	+2.05(+7.10%)
Mar 18, 2020	31.99	33.57	27.86	28.93	3,791,988	-4.13(-12.49%)
Mar 17, 2020	30.41	34.41	30.28	33.06	5,039,963	+2.28(+7.39%)
Mar 16, 2020	25.55	32.28	24.66	30.78	7,783,557	+1.13(+3.81%)
Mar 13, 2020	35.24	35.55	28.72	29.65	5,396,390	-4.07(-12.06%)
Mar 12, 2020	32.48	36.02	31.83	33.72	3,654,876	-2.34(-6.49%)
Mar 11, 2020	39.03	39.10	35.10	36.06	4,123,659	-3.19(-8.13%)
Mar 10, 2020	39.40	40.22	38.05	39.25	2,863,967	+0.03(+0.08%)
Mar 09, 2020	40.62	41.61	39.20	39.21	2,745,691	-3.00(-7.11%)
Mar 06, 2020	42.59	42.75	40.64	42.21	2,973,092	-0.08(-0.19%)
Mar 05, 2020	40.95	42.40	40.81	42.29	3,360,792	+1.72(+4.24%)
Mar 04, 2020	40.73	40.96	39.56	40.57	2,746,770	+0.36(+0.89%)
Mar 03, 2020	39.01	41.66	38.35	40.22	4,142,432	+1.84(+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.