Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.96	45.35	42.70	45.34	1,640,100	+0.77(+1.73%)
May 28, 2020	45.21	45.32	44.15	44.57	782,292	-0.33(-0.73%)
May 27, 2020	45.38	45.80	44.53	44.90	1,051,782	+0.02(+0.04%)
May 26, 2020	45.17	45.56	44.59	44.88	757,285	+0.52(+1.17%)
May 22, 2020	43.72	44.73	43.14	44.36	482,400	+0.26(+0.59%)
May 21, 2020	44.71	44.85	43.51	44.10	931,464	-0.32(-0.72%)
May 20, 2020	44.17	45.49	43.28	44.42	1,298,122	+0.52(+1.18%)
May 19, 2020	43.53	44.39	43.02	43.90	712,827	+0.80(+1.86%)
May 18, 2020	43.26	44.52	42.67	43.10	1,187,184	+1.26(+3.01%)
May 15, 2020	41.73	42.18	40.80	41.84	1,482,100	+0.35(+0.84%)
May 14, 2020	39.97	42.30	39.02	41.49	980,829	+0.62(+1.52%)
May 13, 2020	41.57	42.16	40.28	40.87	1,175,031	-0.60(-1.45%)
May 12, 2020	42.99	43.83	41.47	41.47	1,102,123	-1.25(-2.93%)
May 11, 2020	42.47	42.91	42.13	42.72	704,865	-0.23(-0.54%)
May 08, 2020	42.00	43.13	41.80	42.95	857,400	+1.77(+4.30%)
May 07, 2020	42.36	42.69	40.81	41.18	1,632,611	-1.48(-3.47%)
May 06, 2020	43.40	44.60	42.08	42.66	1,417,155	-0.44(-1.02%)
May 05, 2020	45.05	45.70	42.39	43.10	1,814,800	-0.83(-1.89%)
May 04, 2020	40.59	44.37	39.80	43.93	2,410,172	+2.72(+6.60%)
May 01, 2020	41.13	41.71	39.86	41.21	2,323,800	+0.08(+0.19%)
Apr 30, 2020	42.87	42.88	40.76	41.13	2,954,631	-1.54(-3.61%)
Apr 29, 2020	42.20	43.79	41.73	42.67	2,041,505	+1.68(+4.10%)
Apr 28, 2020	42.44	42.72	40.84	40.99	2,073,061	-0.81(-1.94%)
Apr 27, 2020	40.00	41.96	39.91	41.80	1,685,308	+1.25(+3.08%)
Apr 24, 2020	39.50	40.99	39.47	40.55	2,011,100	+1.32(+3.36%)
Apr 23, 2020	40.17	40.40	38.72	39.23	2,182,004	-0.34(-0.86%)
Apr 22, 2020	40.01	40.67	39.29	39.57	1,834,684	-0.14(-0.35%)
Apr 21, 2020	38.15	39.95	37.08	39.71	2,006,982	+0.02(+0.05%)
Apr 20, 2020	37.50	40.86	37.50	39.69	2,208,319	-0.33(-0.82%)
Apr 17, 2020	37.63	40.16	37.41	40.02	2,561,600	+2.64(+7.06%)
Apr 16, 2020	37.80	37.84	36.77	37.38	1,294,885	-0.38(-1.01%)
Apr 15, 2020	37.82	37.95	36.27	37.76	2,993,599	-1.36(-3.48%)
Apr 14, 2020	39.83	39.98	38.52	39.12	1,602,387	+0.46(+1.19%)
Apr 13, 2020	40.00	40.82	37.85	38.66	1,294,123	-0.58(-1.48%)
Apr 09, 2020	38.46	40.22	37.80	39.24	2,201,600	+1.88(+5.03%)
Apr 08, 2020	36.44	37.53	36.05	37.36	1,213,087	+1.43(+3.98%)
Apr 07, 2020	38.03	38.54	35.81	35.93	1,789,234	-0.91(-2.47%)
Apr 06, 2020	35.60	37.45	35.01	36.84	2,071,572	+1.23(+3.45%)
Apr 03, 2020	36.03	36.50	32.64	35.61	2,258,900	+0.24(+0.68%)
Apr 02, 2020	36.55	38.89	34.71	35.37	2,662,818	+0.61(+1.75%)
Apr 01, 2020	34.65	35.56	33.60	34.76	2,152,838	-1.73(-4.74%)
Mar 31, 2020	35.87	36.72	33.68	36.49	3,079,299	+3.18(+9.55%)
Mar 30, 2020	33.65	34.67	31.68	33.31	2,086,161	-0.30(-0.89%)
Mar 27, 2020	33.26	35.22	32.50	33.61	3,148,700	-0.91(-2.64%)
Mar 26, 2020	32.85	36.47	31.66	34.52	3,318,528	+1.70(+5.18%)
Mar 25, 2020	29.84	33.75	29.32	32.82	3,581,214	+3.36(+11.41%)
Mar 24, 2020	28.78	30.77	28.78	29.46	2,524,136	+1.68(+6.05%)
Mar 23, 2020	29.51	29.76	26.26	27.78	4,447,010	-1.95(-6.56%)
Mar 20, 2020	30.48	34.11	24.27	29.73	7,091,400	+1.12(+3.91%)
Mar 19, 2020	29.04	32.30	27.12	28.61	4,670,824	-0.56(-1.92%)
Mar 18, 2020	29.38	30.38	22.02	29.17	5,075,727	-2.34(-7.43%)
Mar 17, 2020	33.58	33.70	30.50	31.51	4,616,392	-1.86(-5.57%)
Mar 16, 2020	35.20	36.05	33.37	33.37	3,917,143	-6.71(-16.74%)
Mar 13, 2020	39.75	41.37	37.47	40.08	2,528,300	+2.08(+5.47%)
Mar 12, 2020	39.89	41.23	37.68	38.00	3,856,964	-6.25(-14.12%)
Mar 11, 2020	44.66	46.68	43.62	44.25	2,787,585	-2.00(-4.32%)
Mar 10, 2020	44.14	47.75	39.15	46.25	5,239,725	+6.13(+15.28%)
Mar 09, 2020	45.15	48.83	39.90	40.12	4,849,629	-12.02(-23.05%)
Mar 06, 2020	53.61	53.76	51.81	52.14	2,115,100	-2.83(-5.15%)
Mar 05, 2020	56.21	56.93	54.44	54.97	1,208,793	-2.06(-3.61%)
Mar 04, 2020	57.36	57.74	56.27	57.03	1,745,810	+0.52(+0.92%)
Mar 03, 2020	56.97	58.13	55.40	56.51	1,731,573	-0.23(-0.41%)

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.