Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.41	41.14	40.05	40.75	3,066,649	+0.24(+0.60%)
May 28, 2020	42.31	42.43	40.28	40.51	4,278,937	-1.36(-3.26%)
May 27, 2020	41.11	41.87	40.49	41.87	3,005,223	+1.72(+4.29%)
May 26, 2020	40.03	40.48	39.95	40.15	3,780,251	+1.51(+3.90%)
May 22, 2020	38.36	38.69	37.87	38.65	1,805,858	+0.45(+1.19%)
May 21, 2020	37.51	38.36	37.51	38.19	2,005,215	+0.61(+1.62%)
May 20, 2020	37.94	38.26	37.24	37.58	1,786,264	+0.36(+0.96%)
May 19, 2020	37.54	38.16	37.07	37.22	2,248,158	-0.48(-1.28%)
May 18, 2020	36.44	38.04	36.44	37.71	2,945,752	+2.77(+7.94%)
May 15, 2020	34.06	35.28	33.81	34.93	3,252,820	+0.53(+1.55%)
May 14, 2020	33.01	34.42	32.38	34.40	2,823,366	+0.73(+2.18%)
May 13, 2020	34.65	34.79	33.35	33.67	3,297,525	-1.20(-3.44%)
May 12, 2020	36.18	36.39	34.86	34.86	2,320,712	-1.25(-3.45%)
May 11, 2020	36.24	36.50	35.54	36.11	1,887,154	-0.57(-1.55%)
May 08, 2020	35.93	36.81	35.76	36.68	1,697,155	+1.38(+3.92%)
May 07, 2020	35.39	35.81	35.25	35.30	1,822,151	+0.40(+1.14%)
May 06, 2020	35.23	35.44	34.68	34.90	1,597,652	-0.14(-0.39%)
May 05, 2020	34.74	35.49	34.74	35.04	3,318,009	+0.68(+1.97%)
May 04, 2020	33.60	34.43	33.23	34.36	1,830,667	+0.16(+0.48%)
May 01, 2020	34.09	34.47	33.67	34.20	2,526,133	-0.66(-1.89%)
Apr 30, 2020	35.65	35.65	34.76	34.86	2,721,583	-1.46(-4.02%)
Apr 29, 2020	35.74	36.59	35.69	36.31	4,687,693	+1.77(+5.12%)
Apr 28, 2020	34.23	34.93	34.17	34.55	4,020,389	+1.29(+3.87%)
Apr 27, 2020	31.89	33.40	31.89	33.26	2,937,654	+1.68(+5.33%)
Apr 24, 2020	30.94	31.79	30.71	31.58	2,016,335	+0.95(+3.09%)
Apr 23, 2020	30.52	31.30	30.30	30.63	1,959,208	+0.34(+1.12%)
Apr 22, 2020	30.52	30.66	30.00	30.29	1,230,507	+0.33(+1.10%)
Apr 21, 2020	29.93	30.28	29.66	29.96	1,757,239	-0.68(-2.21%)
Apr 20, 2020	30.83	31.42	30.49	30.64	2,306,393	-1.02(-3.21%)
Apr 17, 2020	31.59	32.17	31.22	31.65	2,361,785	+1.45(+4.80%)
Apr 16, 2020	30.38	30.39	29.61	30.20	1,692,551	-0.09(-0.29%)
Apr 15, 2020	31.05	31.12	29.99	30.29	3,931,092	-1.79(-5.58%)
Apr 14, 2020	31.97	32.44	31.61	32.08	1,765,752	+0.87(+2.79%)
Apr 13, 2020	32.43	32.66	30.81	31.21	2,733,203	-1.47(-4.50%)
Apr 09, 2020	32.27	33.69	32.21	32.68	2,849,553	+1.20(+3.81%)
Apr 08, 2020	29.95	31.69	29.75	31.48	2,799,343	+1.91(+6.47%)
Apr 07, 2020	30.00	31.05	29.46	29.57	2,866,242	+0.73(+2.55%)
Apr 06, 2020	26.84	29.02	26.84	28.83	2,841,990	+3.23(+12.61%)
Apr 03, 2020	26.10	26.52	25.26	25.60	4,727,915	-0.73(-2.79%)
Apr 02, 2020	26.24	27.16	25.71	26.34	2,918,842	-0.10(-0.37%)
Apr 01, 2020	27.48	27.51	26.18	26.43	5,566,101	-2.37(-8.22%)
Mar 31, 2020	29.63	29.67	28.62	28.80	2,821,459	-0.99(-3.31%)
Mar 30, 2020	29.65	29.93	28.84	29.79	2,473,633	+0.19(+0.65%)
Mar 27, 2020	29.64	30.47	29.05	29.60	3,576,758	-1.27(-4.10%)
Mar 26, 2020	29.97	31.00	29.60	30.86	2,206,305	+1.31(+4.42%)
Mar 25, 2020	27.69	30.38	27.39	29.56	4,423,300	+1.96(+7.11%)
Mar 24, 2020	25.09	27.61	25.09	27.59	2,795,445	+3.69(+15.45%)
Mar 23, 2020	24.41	24.72	23.27	23.90	2,870,010	-0.75(-3.03%)
Mar 20, 2020	26.13	26.61	24.48	24.65	4,798,137	-1.34(-5.15%)
Mar 19, 2020	24.31	26.47	23.36	25.98	3,667,602	+1.24(+5.02%)
Mar 18, 2020	25.63	26.00	23.06	24.74	2,751,160	-2.82(-10.23%)
Mar 17, 2020	28.16	28.41	26.10	27.56	3,795,791	-0.09(-0.31%)
Mar 16, 2020	30.14	30.75	27.53	27.65	3,155,126	-6.23(-18.39%)
Mar 13, 2020	34.52	34.52	31.33	33.88	2,635,994	+1.47(+4.55%)
Mar 12, 2020	33.98	34.50	31.29	32.41	2,749,133	-4.15(-11.35%)
Mar 11, 2020	38.40	38.73	36.31	36.56	2,928,521	-2.97(-7.53%)
Mar 10, 2020	39.47	39.55	37.26	39.53	5,576,089	+1.45(+3.82%)
Mar 09, 2020	38.85	39.35	37.68	38.08	7,727,116	-3.49(-8.39%)
Mar 06, 2020	41.34	41.84	40.53	41.56	3,179,750	-1.12(-2.62%)
Mar 05, 2020	43.20	43.60	42.35	42.68	2,332,174	-1.58(-3.57%)
Mar 04, 2020	42.98	44.29	42.80	44.26	5,919,854	+2.09(+4.95%)
Mar 03, 2020	42.58	43.71	41.72	42.17	4,934,846	-0.38(-0.88%)

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.