Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.11	44.43	43.56	44.35	5,101,867	+0.01(+0.02%)
May 28, 2020	43.98	44.60	43.28	44.34	3,794,351	+0.97(+2.24%)
May 27, 2020	43.77	44.12	42.79	43.37	3,030,648	+0.44(+1.03%)
May 26, 2020	42.90	43.78	42.84	42.92	1,707,332	+1.11(+2.66%)
May 22, 2020	41.81	41.84	41.40	41.81	1,344,777	+0.04(+0.10%)
May 21, 2020	42.17	42.83	41.72	41.77	2,124,627	-0.59(-1.39%)
May 20, 2020	42.55	43.06	42.02	42.36	3,185,196	+0.22(+0.52%)
May 19, 2020	42.60	42.85	41.84	42.14	5,309,190	-0.74(-1.72%)
May 18, 2020	40.59	43.38	40.41	42.88	5,331,727	+3.38(+8.56%)
May 15, 2020	40.27	40.48	39.07	39.50	5,089,898	-0.97(-2.40%)
May 14, 2020	38.68	40.53	38.12	40.47	5,403,003	+1.41(+3.60%)
May 13, 2020	40.47	40.49	38.61	39.07	4,072,610	-1.60(-3.93%)
May 12, 2020	41.86	41.91	40.67	40.67	3,216,397	-1.22(-2.90%)
May 11, 2020	42.03	42.05	40.82	41.88	2,855,464	-0.50(-1.17%)
May 08, 2020	42.05	42.58	41.79	42.38	2,441,774	+0.83(+1.99%)
May 07, 2020	42.35	42.44	41.43	41.55	2,496,905	-0.20(-0.48%)
May 06, 2020	43.52	43.54	41.73	41.75	2,470,681	-1.56(-3.59%)
May 05, 2020	42.75	43.70	42.70	43.31	2,619,753	+0.61(+1.42%)
May 04, 2020	43.21	43.21	41.65	42.70	2,496,118	-0.23(-0.55%)
May 01, 2020	43.62	43.76	42.60	42.93	2,578,496	-1.13(-2.56%)
Apr 30, 2020	45.24	45.31	43.56	44.06	2,658,963	-1.38(-3.04%)
Apr 29, 2020	45.92	46.18	44.84	45.44	2,504,757	+0.37(+0.81%)
Apr 28, 2020	45.74	46.41	44.91	45.08	2,104,561	-0.11(-0.25%)
Apr 27, 2020	44.88	45.39	44.51	45.19	2,422,632	+0.56(+1.25%)
Apr 24, 2020	44.16	44.84	43.72	44.64	2,985,670	+0.87(+1.99%)
Apr 23, 2020	44.44	44.85	43.45	43.77	2,378,703	-0.63(-1.43%)
Apr 22, 2020	44.31	44.87	43.48	44.40	2,545,092	+0.95(+2.18%)
Apr 21, 2020	43.93	44.53	42.79	43.45	3,551,970	-1.59(-3.53%)
Apr 20, 2020	46.67	46.88	44.86	45.04	3,350,474	-2.42(-5.09%)
Apr 17, 2020	46.17	47.68	45.84	47.46	3,617,836	+2.13(+4.70%)
Apr 16, 2020	45.24	45.90	44.57	45.33	3,842,959	+0.14(+0.31%)
Apr 15, 2020	45.31	45.56	44.24	45.19	3,322,134	-1.28(-2.75%)
Apr 14, 2020	45.70	46.58	45.10	46.47	4,895,384	+1.58(+3.52%)
Apr 13, 2020	45.21	45.75	44.37	44.89	2,317,468	-1.12(-2.44%)
Apr 09, 2020	44.80	47.06	44.78	46.01	4,395,355	+1.82(+4.11%)
Apr 08, 2020	40.97	44.52	40.97	44.19	4,948,939	+2.89(+7.01%)
Apr 07, 2020	42.02	43.31	41.27	41.30	4,915,372	+0.59(+1.45%)
Apr 06, 2020	39.98	41.18	39.47	40.71	4,936,968	+2.16(+5.61%)
Apr 03, 2020	38.96	39.81	38.17	38.55	4,604,466	-0.80(-2.03%)
Apr 02, 2020	36.79	39.57	36.66	39.34	6,001,531	+2.16(+5.82%)
Apr 01, 2020	37.41	37.75	36.17	37.18	4,493,366	-1.84(-4.72%)
Mar 31, 2020	38.38	39.83	38.02	39.02	7,443,688	+0.35(+0.90%)
Mar 30, 2020	39.08	39.47	37.76	38.68	5,945,729	+0.03(+0.07%)
Mar 27, 2020	36.89	39.89	36.84	38.65	4,202,586	+0.41(+1.07%)
Mar 26, 2020	35.69	38.51	35.18	38.24	3,864,645	+2.71(+7.63%)
Mar 25, 2020	35.36	37.66	34.38	35.53	5,673,571	+0.10(+0.27%)
Mar 24, 2020	33.47	35.80	33.25	35.43	4,459,759	+3.41(+10.63%)
Mar 23, 2020	32.38	33.11	30.19	32.03	6,355,437	-0.83(-2.54%)
Mar 20, 2020	34.01	35.09	32.59	32.86	7,756,895	-1.15(-3.37%)
Mar 19, 2020	33.18	35.36	31.48	34.01	6,159,322	+0.76(+2.30%)
Mar 18, 2020	35.33	35.86	31.84	33.24	6,498,048	-4.19(-11.19%)
Mar 17, 2020	35.82	37.66	34.93	37.43	8,350,689	+2.43(+6.95%)
Mar 16, 2020	35.45	39.01	34.37	35.00	6,608,236	-3.35(-8.74%)
Mar 13, 2020	40.77	40.98	36.69	38.35	9,129,868	-0.39(-1.01%)
Mar 12, 2020	40.07	44.38	38.45	38.74	8,231,792	-3.61(-8.53%)
Mar 11, 2020	44.84	44.88	41.84	42.36	6,158,448	-3.64(-7.91%)
Mar 10, 2020	44.93	46.05	43.78	46.00	5,928,571	+1.89(+4.29%)
Mar 09, 2020	44.54	45.63	43.35	44.11	5,424,648	-3.02(-6.42%)
Mar 06, 2020	45.25	47.40	44.40	47.13	6,109,358	+0.64(+1.37%)
Mar 05, 2020	47.04	47.50	46.00	46.49	4,339,492	-1.38(-2.88%)
Mar 04, 2020	46.18	47.89	46.07	47.87	3,195,054	+2.19(+4.79%)
Mar 03, 2020	46.26	47.60	45.55	45.68	6,029,818	-0.57(-1.23%)

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.