Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.32	44.66	43.08	44.59	3,816,253	+1.28(+2.95%)
May 28, 2020	42.97	43.64	42.58	43.31	2,374,685	+0.75(+1.77%)
May 27, 2020	41.11	42.59	41.05	42.56	2,464,027	+1.14(+2.74%)
May 26, 2020	42.38	42.38	41.09	41.42	2,973,080	-0.87(-2.05%)
May 22, 2020	41.28	42.39	41.19	42.29	2,137,138	+1.02(+2.48%)
May 21, 2020	42.13	42.16	41.02	41.26	4,877,119	-0.87(-2.06%)
May 20, 2020	43.34	43.34	41.68	42.13	5,332,045	-1.27(-2.92%)
May 19, 2020	44.65	44.72	43.01	43.40	3,058,028	-1.15(-2.59%)
May 18, 2020	46.98	47.12	44.47	44.55	3,753,653	-2.27(-4.84%)
May 15, 2020	46.36	47.16	46.36	46.82	6,385,233	+0.49(+1.06%)
May 14, 2020	46.13	46.81	46.00	46.33	2,360,256	+0.41(+0.90%)
May 13, 2020	45.77	46.40	45.43	45.92	1,755,894	+0.09(+0.19%)
May 12, 2020	45.63	46.32	45.48	45.83	1,582,201	+0.38(+0.85%)
May 11, 2020	44.94	45.91	44.84	45.45	1,626,402	+0.61(+1.37%)
May 08, 2020	44.34	44.92	44.04	44.83	1,352,118	+0.89(+2.03%)
May 07, 2020	44.57	44.60	43.85	43.94	2,262,197	-0.28(-0.63%)
May 06, 2020	44.56	44.78	44.17	44.22	2,127,848	-0.28(-0.63%)
May 05, 2020	44.21	44.94	43.96	44.50	1,778,644	+0.09(+0.20%)
May 04, 2020	44.18	44.65	43.59	44.41	2,205,522	+0.32(+0.73%)
May 01, 2020	43.42	44.38	43.01	44.09	2,185,502	+0.38(+0.86%)
Apr 30, 2020	44.49	44.59	43.37	43.71	2,943,028	-0.17(-0.40%)
Apr 29, 2020	43.50	44.61	43.18	43.89	2,966,038	-0.70(-1.57%)
Apr 28, 2020	44.86	45.20	44.32	44.59	1,913,142	-0.23(-0.51%)
Apr 27, 2020	44.27	45.03	44.24	44.82	1,582,932	+0.43(+0.97%)
Apr 24, 2020	44.45	44.51	43.67	44.39	2,292,976	+0.18(+0.42%)
Apr 23, 2020	44.00	44.65	43.58	44.20	2,776,055	-0.23(-0.51%)
Apr 22, 2020	44.09	44.61	43.71	44.43	1,469,576	+0.31(+0.71%)
Apr 21, 2020	44.96	45.31	43.38	44.12	1,920,316	-0.75(-1.68%)
Apr 20, 2020	44.24	45.88	43.73	44.87	2,813,901	+0.84(+1.91%)
Apr 17, 2020	44.93	45.03	43.02	44.03	4,212,194	-1.02(-2.27%)
Apr 16, 2020	44.62	45.60	44.12	45.05	4,977,094	+0.88(+2.00%)
Apr 15, 2020	44.97	45.02	43.32	44.17	3,968,581	+0.38(+0.86%)
Apr 14, 2020	43.29	44.05	42.90	43.79	3,141,528	+1.37(+3.24%)
Apr 13, 2020	41.54	42.45	40.96	42.42	1,984,859	+0.66(+1.57%)
Apr 09, 2020	39.94	42.60	39.91	41.76	4,021,369	+1.39(+3.44%)
Apr 08, 2020	40.67	41.31	39.89	40.37	3,530,668	-0.20(-0.50%)
Apr 07, 2020	41.43	41.94	40.07	40.57	3,892,562	-0.76(-1.83%)
Apr 06, 2020	43.13	43.20	41.28	41.33	4,324,434	-1.67(-3.88%)
Apr 03, 2020	40.78	43.27	40.78	43.00	4,126,818	+1.81(+4.38%)
Apr 02, 2020	39.45	41.27	39.45	41.19	2,591,813	+1.28(+3.20%)
Apr 01, 2020	39.16	41.23	38.85	39.91	3,143,889	-0.16(-0.39%)
Mar 31, 2020	40.38	40.97	39.78	40.07	2,635,421	-0.32(-0.80%)
Mar 30, 2020	39.02	40.63	38.64	40.39	3,939,031	+2.03(+5.30%)
Mar 27, 2020	37.32	39.32	37.11	38.36	3,717,869	+0.52(+1.38%)
Mar 26, 2020	36.16	38.39	35.33	37.84	5,836,097	+1.89(+5.26%)
Mar 25, 2020	37.44	38.00	35.75	35.95	5,671,633	-1.81(-4.80%)
Mar 24, 2020	38.13	39.12	36.50	37.76	4,998,552	+0.49(+1.33%)
Mar 23, 2020	39.13	39.55	36.49	37.27	4,261,569	-2.06(-5.23%)
Mar 20, 2020	40.91	42.28	39.21	39.32	4,488,998	-1.91(-4.63%)
Mar 19, 2020	43.63	43.72	39.94	41.23	5,791,578	-2.59(-5.90%)
Mar 18, 2020	46.44	47.53	41.94	43.82	5,864,962	-2.92(-6.24%)
Mar 17, 2020	43.66	49.95	43.53	46.74	11,928,421	+3.94(+9.21%)
Mar 16, 2020	40.38	44.74	39.68	42.80	6,584,562	+0.02(+0.04%)
Mar 13, 2020	42.14	42.86	39.43	42.78	6,063,165	+1.39(+3.36%)
Mar 12, 2020	41.53	44.06	41.16	41.39	5,481,681	-2.42(-5.53%)
Mar 11, 2020	43.82	44.09	43.05	43.81	3,382,144	-0.69(-1.54%)
Mar 10, 2020	44.19	44.68	42.46	44.50	6,403,531	+0.92(+2.11%)
Mar 09, 2020	43.13	45.14	42.74	43.58	4,613,244	-1.35(-3.01%)
Mar 06, 2020	44.99	45.88	43.92	44.93	3,967,155	-1.16(-2.52%)
Mar 05, 2020	45.75	46.73	45.13	46.09	5,559,699	+0.33(+0.72%)
Mar 04, 2020	43.30	45.86	43.21	45.77	10,848,585	+4.20(+10.11%)
Mar 03, 2020	41.67	42.54	41.17	41.56	4,116,772	-0.09(-0.21%)

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.