Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.42	44.59	43.30	44.00	1,090,629	-0.48(-1.08%)
May 28, 2020	46.46	46.92	44.22	44.48	1,119,672	-1.62(-3.52%)
May 27, 2020	44.44	46.22	44.11	46.10	1,477,642	+2.76(+6.37%)
May 26, 2020	44.31	44.79	43.21	43.34	1,189,341	+0.23(+0.53%)
May 22, 2020	43.04	43.16	42.61	43.11	571,823	+0.35(+0.82%)
May 21, 2020	42.12	43.11	42.12	42.76	1,275,734	+0.71(+1.70%)
May 20, 2020	41.44	42.63	41.44	42.05	780,974	+1.05(+2.55%)
May 19, 2020	40.97	42.00	40.85	41.00	660,565	-0.38(-0.93%)
May 18, 2020	40.34	41.73	40.24	41.38	1,022,450	+2.56(+6.60%)
May 15, 2020	38.60	39.05	37.91	38.82	1,732,338	-0.04(-0.11%)
May 14, 2020	36.89	38.95	36.35	38.87	998,904	+1.49(+3.99%)
May 13, 2020	38.71	38.71	37.10	37.38	1,078,404	-1.55(-3.98%)
May 12, 2020	40.08	40.75	38.93	38.93	1,354,694	-1.49(-3.69%)
May 11, 2020	40.57	41.04	39.27	40.42	1,198,823	-0.58(-1.42%)
May 08, 2020	39.03	41.41	39.03	41.00	1,053,104	+1.21(+3.04%)
May 07, 2020	39.37	40.38	39.34	39.79	509,203	+1.11(+2.86%)
May 06, 2020	39.88	40.08	38.66	38.68	741,721	-1.03(-2.59%)
May 05, 2020	39.33	40.53	39.14	39.71	927,302	+0.41(+1.04%)
May 04, 2020	38.77	39.49	37.58	39.30	980,290	+0.21(+0.54%)
May 01, 2020	39.63	39.70	38.67	39.09	942,710	-1.10(-2.73%)
Apr 30, 2020	41.43	41.94	40.12	40.19	1,524,820	-2.20(-5.20%)
Apr 29, 2020	42.58	43.00	41.11	42.39	2,118,023	+0.94(+2.27%)
Apr 28, 2020	41.94	42.89	41.14	41.45	1,484,327	+0.54(+1.32%)
Apr 27, 2020	39.28	41.22	39.27	40.91	1,866,497	+1.77(+4.52%)
Apr 24, 2020	36.90	39.40	36.27	39.14	2,395,736	+2.32(+6.29%)
Apr 23, 2020	35.25	37.82	34.01	36.83	1,946,948	+1.44(+4.06%)
Apr 22, 2020	35.43	36.00	35.01	35.39	1,047,878	+0.43(+1.22%)
Apr 21, 2020	35.25	36.22	34.90	34.96	987,660	-0.96(-2.67%)
Apr 20, 2020	37.02	37.83	35.62	35.92	1,152,110	-3.04(-7.81%)
Apr 17, 2020	37.91	39.36	37.62	38.96	1,152,367	+2.58(+7.09%)
Apr 16, 2020	37.24	37.39	35.54	36.38	1,415,406	-0.85(-2.29%)
Apr 15, 2020	38.46	39.39	37.18	37.24	863,797	-2.43(-6.13%)
Apr 14, 2020	40.42	41.45	39.27	39.67	1,228,180	+0.12(+0.31%)
Apr 13, 2020	41.85	41.85	39.23	39.55	1,349,671	-1.56(-3.79%)
Apr 09, 2020	40.22	42.31	40.22	41.10	1,320,942	+1.69(+4.29%)
Apr 08, 2020	37.85	40.54	37.16	39.41	1,999,749	+2.60(+7.05%)
Apr 07, 2020	37.78	40.29	36.44	36.82	1,500,438	+0.23(+0.62%)
Apr 06, 2020	35.82	36.94	35.18	36.59	1,573,536	+1.90(+5.48%)
Apr 03, 2020	35.40	36.83	34.33	34.69	1,243,368	-1.09(-3.04%)
Apr 02, 2020	35.68	36.49	34.80	35.78	1,895,820	+0.06(+0.17%)
Apr 01, 2020	35.72	36.96	35.14	35.72	1,320,818	-1.24(-3.35%)
Mar 31, 2020	38.07	38.07	36.53	36.96	1,296,052	-1.52(-3.94%)
Mar 30, 2020	38.34	38.76	36.23	38.47	1,449,749	+0.29(+0.75%)
Mar 27, 2020	37.92	39.82	37.08	38.19	1,462,435	-0.80(-2.06%)
Mar 26, 2020	38.60	40.56	37.93	38.99	1,953,390	+1.30(+3.45%)
Mar 25, 2020	34.22	39.64	34.03	37.69	2,734,452	+3.51(+10.28%)
Mar 24, 2020	31.11	34.83	30.92	34.18	1,882,600	+3.91(+12.93%)
Mar 23, 2020	30.33	31.27	28.16	30.26	2,845,289	-0.04(-0.14%)
Mar 20, 2020	32.60	34.02	29.27	30.31	3,156,216	-2.31(-7.08%)
Mar 19, 2020	28.90	34.47	27.19	32.62	2,941,306	+3.72(+12.88%)
Mar 18, 2020	34.48	34.78	25.59	28.90	3,168,624	-7.69(-21.01%)
Mar 17, 2020	39.61	39.84	34.69	36.58	3,380,310	-2.33(-5.98%)
Mar 16, 2020	42.50	43.36	38.48	38.91	2,650,805	-7.90(-16.87%)
Mar 13, 2020	49.05	49.14	43.58	46.80	2,396,883	-0.37(-0.79%)
Mar 12, 2020	45.70	51.32	44.83	47.18	2,415,782	-3.02(-6.02%)
Mar 11, 2020	51.26	52.12	49.27	50.20	1,803,881	-2.28(-4.35%)
Mar 10, 2020	53.17	53.58	50.11	52.49	2,533,268	+0.70(+1.35%)
Mar 09, 2020	55.07	56.49	51.63	51.79	2,823,628	-6.15(-10.62%)
Mar 06, 2020	55.64	58.19	55.28	57.94	1,744,158	+1.13(+1.99%)
Mar 05, 2020	55.09	57.11	54.95	56.81	1,288,475	+1.13(+2.04%)
Mar 04, 2020	54.04	55.86	53.78	55.67	1,365,180	+2.54(+4.77%)
Mar 03, 2020	53.19	54.01	52.22	53.14	1,404,165	-0.01(-0.02%)

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.