Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.42	49.76	48.80	49.69	572,648	+0.09(+0.17%)
May 28, 2020	50.17	50.25	49.46	49.61	562,315	-0.18(-0.36%)
May 27, 2020	49.63	49.80	48.60	49.79	551,951	+0.99(+2.03%)
May 26, 2020	48.92	49.21	48.74	48.79	373,023	+0.93(+1.93%)
May 22, 2020	47.54	47.88	47.37	47.87	293,762	+0.12(+0.26%)
May 21, 2020	48.12	48.18	47.49	47.74	335,416	-0.38(-0.79%)
May 20, 2020	47.89	48.26	47.75	48.13	548,303	+1.06(+2.25%)
May 19, 2020	47.48	47.82	47.05	47.07	364,306	-0.45(-0.94%)
May 18, 2020	47.00	47.72	46.99	47.52	452,386	+1.76(+3.84%)
May 15, 2020	45.46	45.87	45.07	45.76	388,156	+0.06(+0.13%)
May 14, 2020	44.38	45.70	43.98	45.70	643,650	+0.71(+1.57%)
May 13, 2020	45.88	45.88	44.59	45.00	536,961	-0.95(-2.06%)
May 12, 2020	47.37	47.37	45.94	45.94	549,574	-1.22(-2.59%)
May 11, 2020	46.92	47.48	46.77	47.16	404,475	-0.14(-0.30%)
May 08, 2020	46.76	47.41	46.73	47.31	565,210	+0.99(+2.14%)
May 07, 2020	46.51	46.87	46.21	46.31	532,494	+0.41(+0.89%)
May 06, 2020	46.35	46.69	45.83	45.90	572,945	-0.23(-0.50%)
May 05, 2020	46.46	46.82	46.03	46.13	1,980,788	+0.25(+0.54%)
May 04, 2020	45.30	45.88	45.15	45.88	713,827	+0.06(+0.13%)
May 01, 2020	46.81	46.82	45.64	45.83	732,520	-1.83(-3.85%)
Apr 30, 2020	48.39	48.39	47.51	47.66	646,133	-0.66(-1.36%)
Apr 29, 2020	47.43	48.59	47.43	48.32	490,482	+1.68(+3.60%)
Apr 28, 2020	47.28	47.40	46.42	46.64	633,119	+0.16(+0.35%)
Apr 27, 2020	45.83	46.66	45.68	46.48	469,825	+0.95(+2.10%)
Apr 24, 2020	45.27	45.60	44.80	45.52	414,347	+0.69(+1.53%)
Apr 23, 2020	44.86	45.63	44.80	44.83	455,181	+0.08(+0.17%)
Apr 22, 2020	44.96	45.00	44.36	44.76	437,085	+0.73(+1.65%)
Apr 21, 2020	44.56	44.76	43.77	44.03	695,120	-1.37(-3.01%)
Apr 20, 2020	45.35	46.10	45.16	45.40	506,802	-0.58(-1.27%)
Apr 17, 2020	45.79	46.07	45.30	45.98	613,716	+1.71(+3.86%)
Apr 16, 2020	44.27	44.65	43.83	44.27	732,535	-0.04(-0.09%)
Apr 15, 2020	44.84	44.84	43.92	44.31	386,060	-1.33(-2.91%)
Apr 14, 2020	45.18	45.75	44.94	45.64	1,434,821	+1.18(+2.66%)
Apr 13, 2020	44.84	45.12	43.79	44.45	649,572	-0.68(-1.50%)
Apr 09, 2020	45.27	45.64	44.61	45.13	1,247,129	+0.84(+1.89%)
Apr 08, 2020	43.27	44.48	42.70	44.29	676,924	+1.72(+4.05%)
Apr 07, 2020	43.92	44.13	42.53	42.57	816,272	-0.05(-0.11%)
Apr 06, 2020	41.58	42.86	41.52	42.62	980,806	+2.60(+6.49%)
Apr 03, 2020	40.21	40.87	39.52	40.02	523,408	-0.46(-1.13%)
Apr 02, 2020	39.78	40.99	39.52	40.48	609,431	+0.54(+1.35%)
Apr 01, 2020	40.03	40.71	39.56	39.94	791,580	-1.81(-4.33%)
Mar 31, 2020	42.01	42.68	41.56	41.75	686,468	-0.36(-0.86%)
Mar 30, 2020	40.97	42.28	40.84	42.11	704,928	+1.24(+3.04%)
Mar 27, 2020	40.78	42.07	40.48	40.87	921,727	-1.50(-3.54%)
Mar 26, 2020	40.01	42.67	40.01	42.37	908,791	+2.41(+6.04%)
Mar 25, 2020	39.83	41.67	38.99	39.96	1,039,566	+0.53(+1.36%)
Mar 24, 2020	37.80	39.46	37.80	39.42	1,328,494	+3.40(+9.43%)
Mar 23, 2020	37.29	37.38	35.54	36.02	1,143,176	-1.36(-3.63%)
Mar 20, 2020	39.88	40.11	37.38	37.38	636,031	-1.90(-4.84%)
Mar 19, 2020	38.33	40.19	37.47	39.28	656,461	+0.61(+1.58%)
Mar 18, 2020	38.69	39.54	35.87	38.67	1,265,738	-1.85(-4.57%)
Mar 17, 2020	38.64	40.98	37.77	40.52	1,437,103	+2.42(+6.36%)
Mar 16, 2020	36.06	40.72	36.06	38.09	1,874,042	-4.12(-9.77%)
Mar 13, 2020	39.83	42.46	39.29	42.22	811,199	+3.05(+7.80%)
Mar 12, 2020	41.05	41.74	33.41	39.16	2,196,924	-4.19(-9.66%)
Mar 11, 2020	44.23	44.43	42.78	43.35	762,261	-2.11(-4.64%)
Mar 10, 2020	44.90	45.46	43.11	45.46	988,231	+1.88(+4.31%)
Mar 09, 2020	43.97	45.18	43.28	43.58	1,210,183	-4.01(-8.42%)
Mar 06, 2020	46.59	47.71	46.46	47.59	751,169	-0.68(-1.40%)
Mar 05, 2020	48.62	49.27	47.88	48.27	372,093	-1.82(-3.64%)
Mar 04, 2020	49.12	50.17	48.68	50.09	615,102	+1.81(+3.76%)
Mar 03, 2020	49.78	50.46	47.80	48.28	1,030,771	-1.46(-2.94%)

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.