Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.02	47.35	45.93	46.88	1,758,433	-0.64(-1.34%)
May 28, 2020	48.39	48.46	47.23	47.52	1,074,846	-0.32(-0.68%)
May 27, 2020	47.82	48.45	47.23	47.84	1,205,348	+1.12(+2.39%)
May 26, 2020	45.14	47.63	45.14	46.73	1,990,330	+2.92(+6.67%)
May 22, 2020	44.45	44.64	43.72	43.81	1,082,137	-0.69(-1.56%)
May 21, 2020	44.95	45.79	44.43	44.50	832,847	-0.45(-1.00%)
May 20, 2020	44.65	46.13	44.65	44.95	992,538	+0.75(+1.70%)
May 19, 2020	43.78	45.03	43.78	44.20	1,052,344	-0.37(-0.82%)
May 18, 2020	43.03	44.87	42.95	44.56	1,300,324	+3.15(+7.60%)
May 15, 2020	40.54	41.79	40.54	41.42	1,618,699	+0.49(+1.19%)
May 14, 2020	39.32	40.94	38.37	40.93	1,398,109	+0.97(+2.43%)
May 13, 2020	40.86	40.86	39.66	39.96	1,386,760	-1.20(-2.92%)
May 12, 2020	42.55	43.00	41.11	41.16	1,247,747	-1.44(-3.38%)
May 11, 2020	43.00	43.11	42.41	42.60	1,246,439	-0.87(-2.00%)
May 08, 2020	41.78	43.62	41.78	43.47	1,395,490	+2.04(+4.92%)
May 07, 2020	40.97	41.91	40.97	41.44	1,252,072	+1.17(+2.89%)
May 06, 2020	40.94	41.07	40.10	40.27	1,051,525	-0.43(-1.06%)
May 05, 2020	41.13	41.77	40.57	40.70	1,256,609	+0.14(+0.34%)
May 04, 2020	40.37	40.87	39.79	40.56	1,594,661	-0.16(-0.38%)
May 01, 2020	42.57	42.68	40.34	40.72	1,589,054	-2.65(-6.11%)
Apr 30, 2020	42.98	43.74	42.83	43.37	1,729,717	-0.94(-2.11%)
Apr 29, 2020	43.59	44.67	43.31	44.31	2,226,555	+1.83(+4.30%)
Apr 28, 2020	42.61	43.53	41.93	42.48	1,559,301	+0.72(+1.74%)
Apr 27, 2020	40.66	42.08	40.64	41.76	1,544,077	+1.33(+3.29%)
Apr 24, 2020	41.29	43.27	39.12	40.43	3,600,875	+0.26(+0.64%)
Apr 23, 2020	38.87	40.55	38.55	40.17	2,220,890	+2.23(+5.88%)
Apr 22, 2020	38.71	38.88	37.59	37.94	2,635,868	+0.05(+0.12%)
Apr 21, 2020	36.14	38.19	36.03	37.89	1,916,051	+0.10(+0.27%)
Apr 20, 2020	37.96	39.11	37.72	37.79	1,978,650	-1.88(-4.74%)
Apr 17, 2020	38.40	39.82	38.09	39.67	1,695,318	+2.61(+7.03%)
Apr 16, 2020	37.89	37.89	35.74	37.07	1,822,256	-0.72(-1.89%)
Apr 15, 2020	37.15	38.45	36.27	37.78	1,996,992	-0.51(-1.34%)
Apr 14, 2020	38.05	38.83	37.51	38.30	2,203,211	+0.74(+1.98%)
Apr 13, 2020	39.26	39.64	36.93	37.55	2,045,344	-2.16(-5.43%)
Apr 09, 2020	38.88	40.33	38.43	39.71	1,802,236	+1.73(+4.54%)
Apr 08, 2020	37.65	38.29	36.43	37.99	1,666,241	+1.13(+3.06%)
Apr 07, 2020	36.62	37.81	35.95	36.86	3,658,055	+1.85(+5.29%)
Apr 06, 2020	35.07	35.72	32.33	35.00	4,992,690	+0.17(+0.47%)
Apr 03, 2020	34.89	35.40	34.20	34.84	1,971,713	+0.13(+0.37%)
Apr 02, 2020	34.57	36.03	34.00	34.71	1,881,955	-0.31(-0.89%)
Apr 01, 2020	33.20	35.13	32.46	35.02	2,188,149	+0.39(+1.11%)
Mar 31, 2020	36.49	37.13	33.99	34.64	2,043,286	-2.35(-6.35%)
Mar 30, 2020	35.96	38.50	35.79	36.99	2,128,326	+1.19(+3.33%)
Mar 27, 2020	38.16	38.88	35.64	35.79	1,849,864	-4.08(-10.24%)
Mar 26, 2020	37.10	40.14	35.63	39.88	2,286,731	+3.29(+9.00%)
Mar 25, 2020	36.00	38.97	34.05	36.58	2,151,810	+0.63(+1.76%)
Mar 24, 2020	32.82	36.22	32.50	35.95	2,329,025	+4.60(+14.66%)
Mar 23, 2020	31.75	32.70	29.71	31.35	2,090,219	-0.76(-2.37%)
Mar 20, 2020	35.65	35.65	31.54	32.11	1,706,653	-2.94(-8.38%)
Mar 19, 2020	35.37	37.49	33.69	35.05	1,346,840	-1.08(-3.00%)
Mar 18, 2020	35.57	36.66	32.97	36.13	1,615,405	-1.90(-4.99%)
Mar 17, 2020	40.62	41.00	36.74	38.03	1,797,411	-1.83(-4.58%)
Mar 16, 2020	38.39	41.39	38.11	39.86	1,588,921	-3.48(-8.02%)
Mar 13, 2020	42.66	43.38	40.56	43.33	1,873,950	+3.37(+8.43%)
Mar 12, 2020	39.46	42.22	39.33	39.97	1,960,476	-2.71(-6.34%)
Mar 11, 2020	42.75	43.22	42.12	42.67	2,112,014	-1.46(-3.31%)
Mar 10, 2020	42.46	44.16	40.21	44.13	1,848,374	+3.15(+7.68%)
Mar 09, 2020	42.06	43.70	40.46	40.99	2,185,772	-4.03(-8.95%)
Mar 06, 2020	42.38	45.09	42.31	45.01	2,274,701	+1.26(+2.87%)
Mar 05, 2020	44.78	45.45	43.49	43.76	1,402,184	-2.28(-4.96%)
Mar 04, 2020	45.22	46.18	44.16	46.04	1,683,581	+1.60(+3.59%)
Mar 03, 2020	46.72	47.54	44.15	44.45	1,701,036	-2.41(-5.15%)

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.