Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.71	43.83	42.66	43.70	4,117,708	-0.17(-0.38%)
May 28, 2020	44.83	44.86	43.71	43.87	2,512,364	-0.22(-0.51%)
May 27, 2020	44.32	44.69	43.55	44.09	4,388,149	+0.26(+0.60%)
May 26, 2020	43.22	44.30	43.18	43.83	4,177,280	+1.85(+4.40%)
May 22, 2020	42.27	42.29	41.64	41.98	3,133,387	-0.11(-0.27%)
May 21, 2020	42.89	43.34	42.06	42.09	3,573,972	-0.92(-2.13%)
May 20, 2020	42.87	44.14	42.87	43.01	3,899,129	+0.71(+1.68%)
May 19, 2020	41.68	43.04	41.55	42.30	3,679,450	+0.68(+1.64%)
May 18, 2020	41.31	41.99	41.20	41.62	5,924,159	+1.60(+4.00%)
May 15, 2020	38.43	40.14	38.12	40.02	3,392,385	+1.25(+3.21%)
May 14, 2020	36.85	38.81	36.51	38.77	3,931,508	+1.43(+3.84%)
May 13, 2020	37.35	37.59	36.72	37.34	3,612,226	-0.27(-0.72%)
May 12, 2020	38.92	39.06	37.59	37.61	2,718,266	-1.30(-3.35%)
May 11, 2020	38.98	39.18	38.66	38.91	2,560,196	-0.56(-1.42%)
May 08, 2020	39.18	39.76	39.18	39.47	4,048,528	+0.55(+1.42%)
May 07, 2020	39.03	39.67	38.84	38.92	2,963,601	+0.24(+0.63%)
May 06, 2020	38.39	38.85	38.04	38.68	3,307,449	+0.44(+1.15%)
May 05, 2020	37.35	38.47	37.35	38.24	4,342,510	+0.92(+2.46%)
May 04, 2020	37.11	37.41	36.84	37.32	3,701,603	-0.19(-0.50%)
May 01, 2020	37.60	38.03	37.26	37.50	3,283,704	-0.94(-2.44%)
Apr 30, 2020	38.39	39.13	38.25	38.44	4,532,528	-0.43(-1.11%)
Apr 29, 2020	40.83	41.15	38.34	38.87	6,298,635	-0.21(-0.53%)
Apr 28, 2020	39.51	40.20	39.01	39.08	4,481,633	+0.18(+0.46%)
Apr 27, 2020	37.95	39.17	37.87	38.90	2,933,187	+1.39(+3.70%)
Apr 24, 2020	37.37	37.70	36.88	37.51	3,966,750	+0.35(+0.93%)
Apr 23, 2020	37.18	38.00	36.91	37.17	3,197,614	+0.40(+1.10%)
Apr 22, 2020	36.75	37.01	36.03	36.76	3,377,715	+0.74(+2.05%)
Apr 21, 2020	35.69	36.55	35.63	36.02	3,271,255	-0.55(-1.51%)
Apr 20, 2020	36.75	37.41	36.38	36.58	3,405,876	-0.88(-2.35%)
Apr 17, 2020	37.59	38.17	36.55	37.46	4,872,177	+0.84(+2.30%)
Apr 16, 2020	35.80	36.79	35.33	36.62	4,850,666	+0.81(+2.25%)
Apr 15, 2020	36.05	36.63	35.45	35.81	3,516,021	-1.39(-3.73%)
Apr 14, 2020	37.57	37.81	36.61	37.20	3,895,638	+0.28(+0.76%)
Apr 13, 2020	37.57	37.62	36.51	36.91	3,534,835	-0.90(-2.38%)
Apr 09, 2020	37.17	38.31	37.17	37.81	3,380,001	+0.78(+2.10%)
Apr 08, 2020	35.47	37.21	35.24	37.04	5,104,960	+2.00(+5.69%)
Apr 07, 2020	34.69	35.87	34.57	35.04	5,960,028	+1.90(+5.74%)
Apr 06, 2020	32.04	33.30	31.69	33.14	6,018,847	+2.78(+9.16%)
Apr 03, 2020	31.29	31.42	30.14	30.36	4,961,854	-0.56(-1.82%)
Apr 02, 2020	30.75	31.37	29.98	30.92	4,296,850	-0.18(-0.57%)
Apr 01, 2020	30.98	32.01	30.79	31.10	4,869,913	-1.28(-3.96%)
Mar 31, 2020	32.58	33.03	32.17	32.38	5,375,204	-0.66(-1.98%)
Mar 30, 2020	32.55	33.31	31.90	33.04	4,245,369	+0.58(+1.79%)
Mar 27, 2020	32.15	32.97	31.44	32.46	6,879,039	-0.98(-2.94%)
Mar 26, 2020	32.02	33.81	31.93	33.44	5,596,080	+1.48(+4.63%)
Mar 25, 2020	29.75	33.11	29.55	31.96	5,761,798	+2.34(+7.91%)
Mar 24, 2020	26.89	29.82	26.86	29.62	6,113,148	+3.83(+14.86%)
Mar 23, 2020	27.46	28.18	25.33	25.79	6,697,901	-1.82(-6.58%)
Mar 20, 2020	30.55	30.55	27.41	27.60	6,377,056	-2.91(-9.55%)
Mar 19, 2020	31.17	31.90	29.59	30.52	3,885,070	-0.96(-3.06%)
Mar 18, 2020	32.22	33.17	30.26	31.48	4,880,232	-2.60(-7.64%)
Mar 17, 2020	33.62	35.22	31.98	34.09	5,834,204	+1.17(+3.56%)
Mar 16, 2020	34.00	35.88	32.57	32.92	6,333,062	-4.36(-11.69%)
Mar 13, 2020	36.41	37.50	34.48	37.27	7,272,554	+2.26(+6.45%)
Mar 12, 2020	34.55	37.41	33.59	35.01	7,915,518	-2.01(-5.44%)
Mar 11, 2020	37.35	38.55	36.67	37.03	5,694,742	-1.21(-3.16%)
Mar 10, 2020	37.78	38.28	35.87	38.24	4,342,448	+1.67(+4.56%)
Mar 09, 2020	36.65	37.68	36.15	36.57	5,110,950	-2.74(-6.97%)
Mar 06, 2020	39.85	39.98	38.37	39.31	4,324,168	-1.72(-4.19%)
Mar 05, 2020	41.08	41.80	40.55	41.03	4,095,835	-1.17(-2.77%)
Mar 04, 2020	40.92	42.25	40.67	42.19	3,209,806	+1.89(+4.68%)
Mar 03, 2020	40.33	41.55	39.63	40.31	5,442,874	-0.17(-0.42%)

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.