Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.04	45.59	43.61	45.50	2,217,799	+1.34(+3.03%)
May 28, 2020	43.56	45.11	42.78	44.16	1,666,544	+0.78(+1.79%)
May 27, 2020	44.81	45.03	43.06	43.39	2,178,974	-1.22(-2.74%)
May 26, 2020	45.49	45.79	44.48	44.61	1,483,256	+0.23(+0.51%)
May 22, 2020	44.47	44.76	43.86	44.38	1,208,600	-0.10(-0.22%)
May 21, 2020	45.18	45.23	44.29	44.48	1,118,414	-0.41(-0.92%)
May 20, 2020	44.60	45.54	44.18	44.89	1,770,753	+0.88(+2.01%)
May 19, 2020	44.87	45.44	43.98	44.01	2,773,370	-1.16(-2.56%)
May 18, 2020	45.63	45.83	43.84	45.17	2,699,961	+1.76(+4.06%)
May 15, 2020	42.98	43.81	42.67	43.41	1,496,819	-0.28(-0.64%)
May 14, 2020	43.82	43.89	42.45	43.69	2,462,309	-0.72(-1.61%)
May 13, 2020	45.29	45.52	43.55	44.40	2,549,508	-0.92(-2.04%)
May 12, 2020	48.06	48.09	45.33	45.33	2,558,760	-2.46(-5.15%)
May 11, 2020	47.35	48.08	46.19	47.79	2,041,789	+0.60(+1.27%)
May 08, 2020	48.20	48.37	47.06	47.19	2,887,145	+0.19(+0.40%)
May 07, 2020	45.63	47.90	43.81	47.00	8,119,147	+2.44(+5.48%)
May 06, 2020	42.35	46.79	42.31	44.56	5,637,828	+3.92(+9.63%)
May 05, 2020	41.28	41.96	40.24	40.64	1,710,927	-0.33(-0.81%)
May 04, 2020	41.55	41.60	40.37	40.98	1,577,657	-1.06(-2.52%)
May 01, 2020	41.69	42.16	41.29	42.04	2,110,405	-0.55(-1.29%)
Apr 30, 2020	43.90	44.24	42.43	42.59	1,880,781	-2.10(-4.70%)
Apr 29, 2020	44.15	45.22	43.09	44.69	2,760,497	+2.47(+5.86%)
Apr 28, 2020	41.45	42.78	41.17	42.21	2,460,697	+1.74(+4.29%)
Apr 27, 2020	39.36	41.73	39.26	40.48	2,470,104	+1.56(+4.01%)
Apr 24, 2020	38.43	39.38	37.68	38.92	2,806,536	+0.91(+2.40%)
Apr 23, 2020	38.98	39.87	37.87	38.01	2,323,243	-1.09(-2.79%)
Apr 22, 2020	41.08	41.47	38.08	39.09	4,817,018	-0.79(-1.99%)
Apr 21, 2020	40.82	43.08	39.76	39.89	8,565,317	+1.65(+4.31%)
Apr 20, 2020	35.42	38.94	34.35	38.24	5,950,362	+4.73(+14.11%)
Apr 17, 2020	33.91	34.50	33.28	33.51	1,446,171	+0.45(+1.37%)
Apr 16, 2020	33.38	33.41	32.15	33.06	838,931	-0.11(-0.33%)
Apr 15, 2020	33.36	33.36	32.33	33.17	1,278,808	-1.06(-3.10%)
Apr 14, 2020	34.79	35.41	33.93	34.23	1,640,263	+0.17(+0.49%)
Apr 13, 2020	34.00	34.67	32.38	34.06	1,846,942	+0.21(+0.61%)
Apr 09, 2020	32.45	34.57	32.38	33.85	1,676,075	-0.34(-1.00%)
Apr 08, 2020	33.72	34.88	33.24	34.20	1,305,363	+1.04(+3.14%)
Apr 07, 2020	35.44	36.17	32.97	33.16	1,257,267	-1.28(-3.70%)
Apr 06, 2020	31.99	34.65	31.92	34.43	1,242,125	+3.93(+12.87%)
Apr 03, 2020	31.88	32.66	30.21	30.51	1,986,791	-1.47(-4.60%)
Apr 02, 2020	29.89	32.54	29.57	31.98	1,824,282	+1.87(+6.23%)
Apr 01, 2020	29.98	30.65	29.45	30.11	1,181,412	-1.19(-3.79%)
Mar 31, 2020	31.06	32.49	30.96	31.29	1,413,390	-0.25(-0.78%)
Mar 30, 2020	31.80	31.91	29.73	31.54	1,561,911	-0.37(-1.17%)
Mar 27, 2020	31.89	32.54	30.97	31.91	1,471,240	-1.23(-3.70%)
Mar 26, 2020	31.02	33.94	31.02	33.14	1,699,978	+2.26(+7.31%)
Mar 25, 2020	29.47	32.57	27.20	30.88	2,766,421	+2.06(+7.15%)
Mar 24, 2020	29.98	31.07	28.49	28.82	1,820,239	+0.39(+1.38%)
Mar 23, 2020	25.12	28.78	23.40	28.43	2,405,693	+3.39(+13.52%)
Mar 20, 2020	31.00	32.25	24.29	25.04	3,188,996	-5.77(-18.73%)
Mar 19, 2020	32.72	32.73	29.85	30.81	1,498,787	-2.23(-6.74%)
Mar 18, 2020	31.44	33.24	29.08	33.04	1,682,001	-1.13(-3.30%)
Mar 17, 2020	32.11	37.10	31.50	34.17	2,536,315	+2.75(+8.74%)
Mar 16, 2020	28.15	33.62	27.95	31.42	2,523,543	-0.06(-0.19%)
Mar 13, 2020	32.41	34.10	30.14	31.48	2,984,365	+1.02(+3.35%)
Mar 12, 2020	32.10	32.17	29.08	30.46	3,046,895	-4.03(-11.69%)
Mar 11, 2020	35.36	35.54	34.02	34.49	2,446,238	-2.26(-6.14%)
Mar 10, 2020	36.51	37.39	35.30	36.75	2,460,809	+1.34(+3.80%)
Mar 09, 2020	36.11	37.74	34.99	35.40	2,575,463	-3.35(-8.64%)
Mar 06, 2020	37.74	39.05	36.69	38.75	2,617,396	-0.48(-1.23%)
Mar 05, 2020	38.90	40.61	37.71	39.23	2,983,182	-0.65(-1.62%)
Mar 04, 2020	41.01	41.13	39.65	39.88	2,964,140	-0.41(-1.02%)
Mar 03, 2020	42.17	43.92	40.11	40.29	2,340,308	-2.36(-5.54%)

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.