Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.88	45.91	44.70	45.42	3,753,746	-0.11(-0.24%)
May 28, 2020	48.35	48.50	45.38	45.53	3,178,127	-2.49(-5.19%)
May 27, 2020	46.39	48.07	46.39	48.02	6,148,824	+3.34(+7.48%)
May 26, 2020	42.68	44.82	42.49	44.68	3,174,139	+3.63(+8.84%)
May 22, 2020	41.33	41.49	40.75	41.05	1,468,051	-0.22(-0.53%)
May 21, 2020	41.70	41.87	40.82	41.27	1,897,618	-0.76(-1.80%)
May 20, 2020	41.01	42.25	40.98	42.03	1,951,700	+1.77(+4.38%)
May 19, 2020	40.92	41.51	40.23	40.26	1,731,615	-1.04(-2.51%)
May 18, 2020	39.88	41.72	39.60	41.30	3,090,198	+3.07(+8.04%)
May 15, 2020	38.18	38.67	37.85	38.23	2,386,159	-0.47(-1.21%)
May 14, 2020	36.93	38.82	36.32	38.70	1,877,226	+0.91(+2.40%)
May 13, 2020	38.91	39.19	37.48	37.79	2,476,146	-1.49(-3.78%)
May 12, 2020	40.88	41.08	39.22	39.28	2,818,442	-1.46(-3.57%)
May 11, 2020	40.36	40.96	40.20	40.73	3,353,709	-0.23(-0.56%)
May 08, 2020	40.37	41.05	40.06	40.96	2,382,769	+1.23(+3.10%)
May 07, 2020	38.76	40.06	38.69	39.73	4,026,029	+1.59(+4.17%)
May 06, 2020	39.31	39.51	37.91	38.14	2,090,379	-0.68(-1.74%)
May 05, 2020	39.67	40.16	38.75	38.81	2,487,216	-0.12(-0.31%)
May 04, 2020	39.03	39.11	38.02	38.93	4,716,182	-0.27(-0.68%)
May 01, 2020	39.29	39.55	38.84	39.20	2,590,623	-1.16(-2.88%)
Apr 30, 2020	40.71	40.98	39.84	40.37	2,425,248	-1.27(-3.06%)
Apr 29, 2020	41.88	42.24	41.40	41.64	4,242,986	+1.02(+2.52%)
Apr 28, 2020	41.19	42.00	40.44	40.61	1,768,258	+0.75(+1.87%)
Apr 27, 2020	38.94	40.16	38.85	39.87	1,800,368	+1.44(+3.75%)
Apr 24, 2020	38.42	38.70	37.79	38.43	1,461,312	+0.44(+1.15%)
Apr 23, 2020	38.78	38.96	37.83	37.99	2,197,563	-0.41(-1.06%)
Apr 22, 2020	38.48	38.78	37.97	38.40	2,370,211	+0.98(+2.63%)
Apr 21, 2020	37.78	38.69	37.09	37.41	2,869,845	-1.60(-4.10%)
Apr 20, 2020	38.64	40.06	38.30	39.01	4,646,086	-0.62(-1.56%)
Apr 17, 2020	40.63	40.69	38.73	39.63	5,937,909	+0.76(+1.94%)
Apr 16, 2020	38.05	39.35	37.39	38.87	5,201,191	+0.11(+0.28%)
Apr 15, 2020	37.70	39.78	37.53	38.76	3,026,862	-1.51(-3.75%)
Apr 14, 2020	40.64	41.13	38.64	40.28	2,924,481	+0.36(+0.90%)
Apr 13, 2020	41.13	41.34	39.52	39.92	3,384,533	-1.59(-3.83%)
Apr 09, 2020	40.51	42.21	40.51	41.51	6,851,921	+1.83(+4.61%)
Apr 08, 2020	37.64	40.09	37.64	39.68	4,379,728	+2.50(+6.74%)
Apr 07, 2020	39.66	39.92	36.97	37.17	8,214,743	-0.14(-0.37%)
Apr 06, 2020	36.17	37.89	36.09	37.31	6,396,507	+3.23(+9.48%)
Apr 03, 2020	33.90	34.50	32.98	34.08	6,363,676	+0.04(+0.12%)
Apr 02, 2020	31.46	34.15	31.31	34.04	5,144,220	+2.26(+7.10%)
Apr 01, 2020	32.03	32.46	31.22	31.79	7,239,752	-2.33(-6.82%)
Mar 31, 2020	34.66	35.49	33.73	34.11	4,114,587	-0.98(-2.80%)
Mar 30, 2020	33.43	35.59	32.85	35.10	5,205,294	+1.32(+3.91%)
Mar 27, 2020	33.51	34.67	32.85	33.78	5,916,278	-1.80(-5.06%)
Mar 26, 2020	34.27	36.69	33.04	35.57	5,850,488	+1.90(+5.64%)
Mar 25, 2020	33.42	35.22	31.84	33.68	7,890,235	+0.99(+3.04%)
Mar 24, 2020	29.16	32.91	28.54	32.68	7,743,349	+5.58(+20.57%)
Mar 23, 2020	28.87	29.03	27.00	27.11	8,171,950	-1.70(-5.90%)
Mar 20, 2020	30.12	30.68	28.33	28.81	7,983,042	-1.29(-4.29%)
Mar 19, 2020	28.73	32.05	27.30	30.10	7,403,321	+0.91(+3.13%)
Mar 18, 2020	30.10	31.33	25.60	29.18	7,568,386	-3.49(-10.68%)
Mar 17, 2020	29.94	33.96	28.25	32.67	7,773,259	+3.35(+11.42%)
Mar 16, 2020	29.82	34.22	28.22	29.32	7,027,555	-6.57(-18.31%)
Mar 13, 2020	32.98	37.12	32.59	35.89	11,047,724	+5.22(+17.01%)
Mar 12, 2020	33.80	34.17	30.56	30.67	6,778,112	-5.95(-16.26%)
Mar 11, 2020	38.22	38.67	36.18	36.63	5,084,972	-2.77(-7.04%)
Mar 10, 2020	38.80	39.75	36.62	39.40	7,643,463	+2.67(+7.28%)
Mar 09, 2020	37.52	38.72	36.62	36.73	6,903,290	-5.22(-12.44%)
Mar 06, 2020	40.53	42.24	40.14	41.95	12,236,292	-0.66(-1.54%)
Mar 05, 2020	43.91	44.13	42.25	42.60	7,847,061	-3.11(-6.81%)
Mar 04, 2020	45.38	45.77	44.63	45.71	7,891,204	+0.98(+2.20%)
Mar 03, 2020	46.57	47.21	44.13	44.73	8,034,884	-2.02(-4.32%)

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.