Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.73	43.84	42.67	43.71	4,116,132	-0.17(-0.38%)
May 28, 2020	44.85	44.88	43.72	43.88	2,511,403	-0.22(-0.51%)
May 27, 2020	44.34	44.71	43.56	44.11	4,386,469	+0.26(+0.60%)
May 26, 2020	43.24	44.32	43.20	43.84	4,175,681	+1.85(+4.40%)
May 22, 2020	42.29	42.31	41.65	42.00	3,132,188	-0.11(-0.27%)
May 21, 2020	42.91	43.36	42.07	42.11	3,572,604	-0.92(-2.13%)
May 20, 2020	42.89	44.16	42.89	43.03	3,897,637	+0.71(+1.68%)
May 19, 2020	41.70	43.06	41.57	42.32	3,678,042	+0.68(+1.64%)
May 18, 2020	41.32	42.01	41.21	41.63	5,921,891	+1.60(+4.00%)
May 15, 2020	38.45	40.15	38.14	40.03	3,391,087	+1.25(+3.21%)
May 14, 2020	36.86	38.82	36.53	38.78	3,930,003	+1.43(+3.84%)
May 13, 2020	37.37	37.60	36.74	37.35	3,610,843	-0.27(-0.72%)
May 12, 2020	38.93	39.07	37.60	37.62	2,717,225	-1.30(-3.35%)
May 11, 2020	39.00	39.19	38.67	38.92	2,559,216	-0.56(-1.42%)
May 08, 2020	39.20	39.78	39.20	39.49	4,046,978	+0.55(+1.42%)
May 07, 2020	39.05	39.68	38.86	38.93	2,962,467	+0.24(+0.63%)
May 06, 2020	38.41	38.87	38.05	38.69	3,306,183	+0.44(+1.15%)
May 05, 2020	37.36	38.48	37.36	38.25	4,340,848	+0.92(+2.46%)
May 04, 2020	37.13	37.43	36.85	37.33	3,700,186	-0.19(-0.50%)
May 01, 2020	37.61	38.04	37.28	37.52	3,282,447	-0.94(-2.44%)
Apr 30, 2020	38.40	39.15	38.27	38.46	4,530,793	-0.43(-1.11%)
Apr 29, 2020	40.85	41.16	38.35	38.89	6,296,225	-0.21(-0.53%)
Apr 28, 2020	39.52	40.22	39.03	39.09	4,479,917	+0.18(+0.46%)
Apr 27, 2020	37.97	39.19	37.88	38.92	2,932,065	+1.39(+3.70%)
Apr 24, 2020	37.39	37.71	36.89	37.53	3,965,232	+0.35(+0.93%)
Apr 23, 2020	37.19	38.02	36.93	37.18	3,196,390	+0.40(+1.10%)
Apr 22, 2020	36.76	37.03	36.05	36.78	3,376,422	+0.74(+2.05%)
Apr 21, 2020	35.70	36.56	35.65	36.04	3,270,003	-0.55(-1.51%)
Apr 20, 2020	36.76	37.42	36.39	36.59	3,404,573	-0.88(-2.35%)
Apr 17, 2020	37.60	38.18	36.56	37.47	4,870,312	+0.84(+2.30%)
Apr 16, 2020	35.81	36.81	35.35	36.63	4,848,809	+0.81(+2.25%)
Apr 15, 2020	36.07	36.65	35.47	35.82	3,514,675	-1.39(-3.73%)
Apr 14, 2020	37.58	37.83	36.62	37.21	3,894,147	+0.28(+0.76%)
Apr 13, 2020	37.58	37.63	36.53	36.93	3,533,482	-0.90(-2.38%)
Apr 09, 2020	37.18	38.33	37.18	37.83	3,378,707	+0.78(+2.10%)
Apr 08, 2020	35.49	37.23	35.25	37.05	5,103,006	+2.00(+5.69%)
Apr 07, 2020	34.70	35.88	34.59	35.05	5,957,747	+1.90(+5.74%)
Apr 06, 2020	32.06	33.31	31.70	33.15	6,016,543	+2.78(+9.16%)
Apr 03, 2020	31.31	31.43	30.15	30.37	4,959,955	-0.56(-1.82%)
Apr 02, 2020	30.76	31.38	29.99	30.93	4,295,206	-0.18(-0.57%)
Apr 01, 2020	30.99	32.02	30.80	31.11	4,868,049	-1.28(-3.96%)
Mar 31, 2020	32.59	33.04	32.18	32.39	5,373,147	-0.66(-1.98%)
Mar 30, 2020	32.56	33.32	31.92	33.05	4,243,744	+0.58(+1.79%)
Mar 27, 2020	32.16	32.98	31.46	32.47	6,876,406	-0.98(-2.94%)
Mar 26, 2020	32.03	33.83	31.94	33.45	5,593,938	+1.48(+4.63%)
Mar 25, 2020	29.76	33.12	29.56	31.97	5,759,593	+2.34(+7.91%)
Mar 24, 2020	26.90	29.84	26.87	29.63	6,110,809	+3.83(+14.86%)
Mar 23, 2020	27.47	28.19	25.34	25.80	6,695,338	-1.82(-6.58%)
Mar 20, 2020	30.57	30.57	27.42	27.61	6,374,616	-2.91(-9.55%)
Mar 19, 2020	31.18	31.92	29.60	30.53	3,883,583	-0.97(-3.06%)
Mar 18, 2020	32.23	33.18	30.28	31.49	4,878,364	-2.61(-7.64%)
Mar 17, 2020	33.63	35.23	31.99	34.10	5,831,971	+1.17(+3.56%)
Mar 16, 2020	34.01	35.89	32.58	32.93	6,330,638	-4.36(-11.69%)
Mar 13, 2020	36.42	37.52	34.49	37.28	7,269,770	+2.26(+6.45%)
Mar 12, 2020	34.56	37.43	33.60	35.03	7,912,488	-2.01(-5.44%)
Mar 11, 2020	37.36	38.57	36.69	37.04	5,692,563	-1.21(-3.16%)
Mar 10, 2020	37.79	38.30	35.88	38.25	4,340,786	+1.67(+4.56%)
Mar 09, 2020	36.67	37.70	36.16	36.58	5,108,994	-2.74(-6.97%)
Mar 06, 2020	39.86	40.00	38.38	39.32	4,322,512	-1.72(-4.19%)
Mar 05, 2020	41.10	41.82	40.57	41.04	4,094,267	-1.17(-2.77%)
Mar 04, 2020	40.94	42.27	40.69	42.21	3,208,577	+1.89(+4.68%)
Mar 03, 2020	40.34	41.56	39.64	40.32	5,440,790	-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.