Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.99	52.82	51.00	51.85	1,282,100	-0.16(-0.31%)
May 28, 2020	55.95	56.02	51.67	52.01	1,187,311	-2.94(-5.35%)
May 27, 2020	53.13	55.31	52.36	54.95	1,726,686	+3.91(+7.66%)
May 26, 2020	52.50	52.75	50.88	51.04	952,268	+0.69(+1.37%)
May 22, 2020	50.68	51.01	49.74	50.35	1,212,600	-0.10(-0.20%)
May 21, 2020	49.66	50.58	48.70	50.45	1,062,357	+0.49(+0.98%)
May 20, 2020	49.28	50.50	49.03	49.96	1,054,534	+1.77(+3.67%)
May 19, 2020	48.45	49.83	47.00	48.19	986,676	-0.38(-0.78%)
May 18, 2020	47.96	49.57	47.72	48.57	1,877,249	+3.09(+6.79%)
May 15, 2020	43.39	45.55	43.39	45.48	912,400	+1.54(+3.50%)
May 14, 2020	42.25	44.68	41.68	43.94	1,317,327	-0.07(-0.16%)
May 13, 2020	45.52	45.99	42.33	44.01	1,637,538	-2.04(-4.43%)
May 12, 2020	49.02	49.19	46.03	46.05	1,591,587	-2.50(-5.15%)
May 11, 2020	46.89	49.05	46.25	48.55	2,374,837	+0.97(+2.04%)
May 08, 2020	47.19	48.25	46.79	47.58	1,603,700	+1.64(+3.57%)
May 07, 2020	45.17	46.67	45.17	45.94	1,553,228	+1.59(+3.59%)
May 06, 2020	44.44	45.23	43.16	44.35	1,622,179	+0.69(+1.58%)
May 05, 2020	44.50	49.00	43.45	43.66	3,600,032	-2.66(-5.74%)
May 04, 2020	43.50	46.48	42.81	46.32	2,671,986	+1.46(+3.25%)
May 01, 2020	45.33	45.59	43.75	44.86	2,081,800	-2.23(-4.74%)
Apr 30, 2020	48.81	49.52	46.91	47.09	1,624,086	-2.85(-5.71%)
Apr 29, 2020	52.31	53.19	49.63	49.94	3,293,464	+0.13(+0.26%)
Apr 28, 2020	51.44	52.96	48.89	49.81	2,343,583	-0.09(-0.18%)
Apr 27, 2020	46.57	50.11	46.28	49.90	1,412,705	+4.03(+8.79%)
Apr 24, 2020	46.62	47.34	45.42	45.87	1,733,700	-0.55(-1.18%)
Apr 23, 2020	46.97	47.87	45.01	46.42	1,855,074	+0.16(+0.35%)
Apr 22, 2020	46.09	47.88	45.26	46.26	1,756,482	+1.62(+3.63%)
Apr 21, 2020	42.02	44.96	42.02	44.64	2,242,163	+1.17(+2.69%)
Apr 20, 2020	44.95	47.28	43.34	43.47	2,227,481	-3.02(-6.50%)
Apr 17, 2020	43.92	46.93	43.89	46.49	1,745,900	+4.38(+10.40%)
Apr 16, 2020	41.48	42.28	39.82	42.11	1,888,269	+0.61(+1.47%)
Apr 15, 2020	41.82	43.19	41.21	41.50	1,601,365	-2.44(-5.55%)
Apr 14, 2020	45.80	46.85	43.90	43.94	1,147,494	-0.20(-0.45%)
Apr 13, 2020	47.00	48.22	43.88	44.14	1,554,481	-2.84(-6.05%)
Apr 09, 2020	47.11	49.69	45.83	46.98	2,034,700	+2.25(+5.03%)
Apr 08, 2020	42.45	46.60	41.42	44.73	1,831,163	+3.09(+7.42%)
Apr 07, 2020	46.54	48.00	40.56	41.64	2,242,737	-0.92(-2.16%)
Apr 06, 2020	39.48	42.93	37.39	42.56	2,440,780	+7.30(+20.70%)
Apr 03, 2020	34.74	35.50	33.21	35.26	2,600,300	+0.79(+2.29%)
Apr 02, 2020	35.51	38.04	33.91	34.47	2,107,944	-1.75(-4.83%)
Apr 01, 2020	39.27	39.63	35.50	36.22	1,975,060	-5.08(-12.30%)
Mar 31, 2020	42.43	43.40	40.80	41.30	1,467,517	-0.92(-2.18%)
Mar 30, 2020	41.26	43.31	40.03	42.22	916,195	+0.33(+0.79%)
Mar 27, 2020	42.50	44.05	40.74	41.89	1,625,200	-2.45(-5.53%)
Mar 26, 2020	45.43	47.43	43.58	44.34	1,790,769	-0.67(-1.49%)
Mar 25, 2020	45.81	50.63	43.28	45.01	3,007,077	-0.85(-1.85%)
Mar 24, 2020	42.86	47.25	42.86	45.86	3,047,500	+6.51(+16.54%)
Mar 23, 2020	35.03	39.66	33.12	39.35	2,927,764	+3.50(+9.76%)
Mar 20, 2020	36.07	39.63	35.00	35.85	3,648,300	+1.15(+3.31%)
Mar 19, 2020	29.91	35.40	27.55	34.70	2,419,806	+4.29(+14.11%)
Mar 18, 2020	32.16	34.80	25.15	30.41	2,541,790	-4.71(-13.41%)
Mar 17, 2020	37.93	38.67	33.27	35.12	3,159,024	-2.30(-6.15%)
Mar 16, 2020	38.24	39.45	35.23	37.42	2,490,049	-6.76(-15.30%)
Mar 13, 2020	43.49	45.28	41.02	44.18	2,356,900	+3.46(+8.50%)
Mar 12, 2020	37.57	41.88	34.04	40.72	3,128,196	-1.33(-3.16%)
Mar 11, 2020	47.52	48.09	41.48	42.05	1,904,834	-7.54(-15.20%)
Mar 10, 2020	49.14	49.92	46.44	49.59	2,031,605	+1.55(+3.23%)
Mar 09, 2020	49.82	51.53	47.26	48.04	1,702,360	-5.85(-10.86%)
Mar 06, 2020	50.72	54.09	49.73	53.89	1,573,000	+1.87(+3.59%)
Mar 05, 2020	56.67	57.43	51.40	52.02	2,343,754	-5.98(-10.31%)
Mar 04, 2020	58.02	58.42	55.68	58.00	1,482,221	+0.86(+1.51%)
Mar 03, 2020	59.23	60.77	57.06	57.14	1,259,824	-2.09(-3.53%)

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.