Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.18	45.49	43.82	44.35	12,992,681	-0.13(-0.28%)
May 28, 2020	44.76	44.81	43.51	44.47	5,787,031	+0.25(+0.56%)
May 27, 2020	45.53	45.90	43.30	44.22	5,210,909	-0.08(-0.18%)
May 26, 2020	43.79	44.50	43.24	44.30	3,572,049	+2.67(+6.40%)
May 22, 2020	41.37	41.78	41.09	41.64	2,298,265	+0.32(+0.77%)
May 21, 2020	40.92	41.77	40.69	41.32	2,981,067	+0.25(+0.60%)
May 20, 2020	42.32	42.35	40.58	41.07	4,001,827	-0.92(-2.19%)
May 19, 2020	42.29	42.88	41.50	41.99	2,941,287	-0.38(-0.90%)
May 18, 2020	41.85	42.89	41.75	42.37	4,279,702	+2.46(+6.16%)
May 15, 2020	39.96	40.05	38.76	39.91	6,058,027	-0.31(-0.77%)
May 14, 2020	39.40	40.29	38.07	40.22	4,033,563	+0.13(+0.32%)
May 13, 2020	41.00	41.25	39.81	40.10	3,803,767	-1.16(-2.81%)
May 12, 2020	43.49	43.70	40.95	41.25	4,222,944	-1.88(-4.35%)
May 11, 2020	43.11	43.87	42.28	43.13	2,998,580	-0.67(-1.53%)
May 08, 2020	44.16	44.78	43.19	43.80	3,090,572	+0.36(+0.83%)
May 07, 2020	42.56	43.49	42.13	43.44	3,616,337	+1.54(+3.68%)
May 06, 2020	41.69	42.63	41.48	41.90	3,764,493	+0.34(+0.83%)
May 05, 2020	41.61	43.04	41.51	41.56	4,264,675	+1.15(+2.85%)
May 04, 2020	40.74	41.13	39.99	40.41	4,104,725	-0.94(-2.28%)
May 01, 2020	42.20	42.35	41.04	41.35	3,545,090	-2.50(-5.70%)
Apr 30, 2020	43.12	44.20	42.48	43.85	5,709,577	-0.09(-0.21%)
Apr 29, 2020	43.63	45.04	43.56	43.94	4,505,767	+1.65(+3.91%)
Apr 28, 2020	42.66	43.33	41.92	42.29	3,392,929	+1.49(+3.66%)
Apr 27, 2020	39.96	41.38	39.73	40.79	3,171,312	+1.11(+2.78%)
Apr 24, 2020	39.44	40.11	39.04	39.69	3,151,953	+0.48(+1.22%)
Apr 23, 2020	40.15	40.48	39.05	39.21	2,574,628	-0.68(-1.71%)
Apr 22, 2020	40.60	40.79	39.51	39.90	2,529,052	+0.26(+0.66%)
Apr 21, 2020	38.89	40.18	38.70	39.63	3,010,218	-0.81(-2.00%)
Apr 20, 2020	40.52	41.37	40.06	40.44	2,901,513	-1.19(-2.86%)
Apr 17, 2020	41.56	42.50	40.40	41.64	4,846,411	+2.04(+5.14%)
Apr 16, 2020	41.34	41.59	39.46	39.60	3,718,194	-1.34(-3.28%)
Apr 15, 2020	42.62	43.42	40.44	40.95	4,450,427	-3.82(-8.54%)
Apr 14, 2020	43.64	44.84	42.97	44.77	3,569,053	+2.20(+5.17%)
Apr 13, 2020	45.00	45.07	41.98	42.57	5,494,088	-2.50(-5.54%)
Apr 09, 2020	44.42	48.28	44.16	45.06	6,259,507	+2.82(+6.68%)
Apr 08, 2020	40.10	42.83	39.31	42.24	5,276,305	+3.02(+7.70%)
Apr 07, 2020	39.53	41.41	39.20	39.22	6,849,104	+2.00(+5.38%)
Apr 06, 2020	37.38	38.72	36.57	37.22	5,699,416	+2.55(+7.36%)
Apr 03, 2020	36.04	36.88	34.51	34.66	4,782,139	-1.61(-4.43%)
Apr 02, 2020	35.98	37.46	35.28	36.27	5,291,710	-0.68(-1.83%)
Apr 01, 2020	37.46	37.94	35.80	36.95	5,768,215	-2.70(-6.80%)
Mar 31, 2020	41.69	41.97	38.85	39.64	7,750,200	-2.41(-5.74%)
Mar 30, 2020	45.14	45.61	40.57	42.06	7,661,008	-2.98(-6.63%)
Mar 27, 2020	44.11	47.60	43.66	45.04	9,969,104	-1.16(-2.50%)
Mar 26, 2020	44.79	46.41	42.93	46.20	5,654,546	+3.06(+7.08%)
Mar 25, 2020	41.15	47.10	39.84	43.14	6,821,907	+3.03(+7.56%)
Mar 24, 2020	36.43	40.25	35.77	40.11	5,788,031	+5.80(+16.91%)
Mar 23, 2020	36.84	36.84	31.97	34.31	6,752,736	-3.23(-8.60%)
Mar 20, 2020	39.63	41.61	37.12	37.54	6,213,430	-0.52(-1.37%)
Mar 19, 2020	33.84	38.93	30.08	38.06	7,128,184	+4.42(+13.13%)
Mar 18, 2020	41.15	41.54	31.66	33.64	8,098,351	-9.99(-22.90%)
Mar 17, 2020	44.33	44.43	41.00	43.63	7,647,974	+0.89(+2.09%)
Mar 16, 2020	50.50	52.64	42.70	42.74	7,782,102	-14.19(-24.93%)
Mar 13, 2020	55.28	57.08	53.63	56.93	6,579,914	+3.31(+6.17%)
Mar 12, 2020	54.25	58.28	52.29	53.62	6,214,960	-4.61(-7.91%)
Mar 11, 2020	59.45	59.62	57.20	58.23	4,625,737	-2.40(-3.96%)
Mar 10, 2020	59.20	60.70	57.55	60.63	4,705,962	+2.59(+4.46%)
Mar 09, 2020	56.45	59.33	56.20	58.04	4,894,636	-2.64(-4.34%)
Mar 06, 2020	60.17	60.87	58.73	60.67	3,609,636	-0.78(-1.26%)
Mar 05, 2020	60.99	61.74	60.52	61.45	2,887,657	-0.41(-0.67%)
Mar 04, 2020	60.21	62.00	59.98	61.86	4,560,977	+2.81(+4.76%)
Mar 03, 2020	59.45	60.61	58.54	59.05	4,438,029	-0.31(-0.52%)

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.