Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.42	47.57	46.92	47.46	2,295,929	+0.04(+0.08%)
May 28, 2020	47.66	47.92	47.38	47.43	1,683,811	+0.20(+0.42%)
May 27, 2020	47.21	47.23	46.65	47.23	2,226,332	+0.49(+1.04%)
May 26, 2020	46.91	47.06	46.73	46.74	1,591,356	+1.24(+2.73%)
May 22, 2020	45.52	45.54	45.26	45.50	1,370,282	-0.37(-0.80%)
May 21, 2020	46.14	46.30	45.68	45.87	1,613,091	-0.43(-0.93%)
May 20, 2020	46.28	46.57	46.15	46.30	1,597,971	+0.81(+1.78%)
May 19, 2020	45.77	45.98	45.48	45.50	1,741,084	-0.50(-1.09%)
May 18, 2020	45.39	46.13	45.38	46.00	3,670,804	+1.66(+3.75%)
May 15, 2020	44.16	44.48	44.04	44.34	1,155,250	-0.09(-0.20%)
May 14, 2020	43.74	44.46	43.43	44.43	1,790,759	-0.21(-0.46%)
May 13, 2020	45.26	45.32	44.40	44.63	1,070,927	-0.37(-0.82%)
May 12, 2020	45.66	45.77	44.98	45.00	1,386,489	-0.47(-1.03%)
May 11, 2020	45.28	45.63	45.22	45.47	1,075,255	-0.05(-0.12%)
May 08, 2020	45.32	45.59	45.25	45.52	1,210,427	+0.72(+1.61%)
May 07, 2020	44.76	44.97	44.58	44.80	1,450,032	+0.65(+1.47%)
May 06, 2020	44.81	44.84	44.16	44.16	1,338,891	-0.31(-0.71%)
May 05, 2020	44.64	44.83	44.35	44.47	1,586,212	+0.22(+0.51%)
May 04, 2020	43.97	44.29	43.79	44.25	2,381,365	+0.06(+0.14%)
May 01, 2020	44.49	44.54	43.98	44.18	2,501,504	-1.08(-2.38%)
Apr 30, 2020	45.77	45.80	45.06	45.26	2,980,054	-0.96(-2.08%)
Apr 29, 2020	45.97	46.35	45.83	46.22	1,517,594	+1.21(+2.70%)
Apr 28, 2020	45.48	45.53	44.98	45.01	3,644,722	+0.31(+0.68%)
Apr 27, 2020	44.43	44.78	44.32	44.70	1,719,580	+0.69(+1.57%)
Apr 24, 2020	43.93	44.06	43.55	44.01	1,400,428	+0.31(+0.70%)
Apr 23, 2020	43.94	44.47	43.60	43.71	2,444,083	-0.03(-0.06%)
Apr 22, 2020	43.80	43.84	43.56	43.73	1,892,302	+0.76(+1.78%)
Apr 21, 2020	43.15	43.44	42.77	42.97	1,871,478	-1.00(-2.27%)
Apr 20, 2020	43.90	44.48	43.84	43.97	1,891,721	-0.53(-1.19%)
Apr 17, 2020	44.34	44.50	43.99	44.50	1,424,902	+1.12(+2.59%)
Apr 16, 2020	43.54	43.57	43.01	43.37	2,148,192	+0.14(+0.33%)
Apr 15, 2020	43.34	43.54	43.11	43.23	1,583,872	-1.37(-3.06%)
Apr 14, 2020	44.51	44.89	44.43	44.60	1,950,686	+0.79(+1.81%)
Apr 13, 2020	44.04	44.05	43.34	43.81	1,738,158	-0.24(-0.55%)
Apr 09, 2020	44.04	44.35	43.70	44.05	4,178,036	+0.74(+1.70%)
Apr 08, 2020	43.06	43.43	42.67	43.31	1,599,466	+0.58(+1.35%)
Apr 07, 2020	43.97	44.05	42.74	42.74	5,874,650	+0.31(+0.74%)
Apr 06, 2020	41.76	42.65	41.75	42.42	1,631,227	+2.11(+5.24%)
Apr 03, 2020	40.87	40.96	40.16	40.31	2,236,859	-0.93(-2.25%)
Apr 02, 2020	40.57	41.46	38.03	41.23	2,825,907	+0.96(+2.39%)
Apr 01, 2020	40.91	41.23	40.27	40.27	2,047,845	-1.99(-4.70%)
Mar 31, 2020	41.92	42.60	41.75	42.26	2,981,253	-0.02(-0.04%)
Mar 30, 2020	41.66	42.28	41.33	42.28	5,811,764	+0.86(+2.08%)
Mar 27, 2020	41.31	42.21	41.00	41.41	5,441,192	-1.50(-3.50%)
Mar 26, 2020	41.66	43.09	41.56	42.92	3,002,098	+1.56(+3.78%)
Mar 25, 2020	40.46	41.94	39.90	41.35	10,592,828	+1.33(+3.32%)
Mar 24, 2020	39.41	40.04	39.08	40.02	6,544,732	+3.34(+9.12%)
Mar 23, 2020	37.61	37.66	36.54	36.68	7,102,186	-0.92(-2.44%)
Mar 20, 2020	38.81	39.25	37.43	37.59	4,240,221	-0.13(-0.33%)
Mar 19, 2020	36.96	38.37	36.60	37.72	3,931,106	+0.37(+0.99%)
Mar 18, 2020	37.20	38.31	36.27	37.35	7,528,650	-1.75(-4.48%)
Mar 17, 2020	38.71	39.96	38.04	39.10	7,692,083	+1.24(+3.28%)
Mar 16, 2020	37.75	39.54	37.06	37.86	3,591,154	-4.44(-10.50%)
Mar 13, 2020	43.04	43.05	40.33	42.30	9,965,527	+2.06(+5.12%)
Mar 12, 2020	41.55	41.78	39.66	40.25	4,008,594	-4.87(-10.80%)
Mar 11, 2020	46.35	46.42	44.89	45.12	3,567,462	-2.47(-5.19%)
Mar 10, 2020	47.61	47.66	46.16	47.59	3,441,804	+1.74(+3.80%)
Mar 09, 2020	47.09	47.09	45.71	45.85	2,221,415	-3.89(-7.83%)
Mar 06, 2020	49.53	49.91	49.19	49.74	975,928	-0.72(-1.43%)
Mar 05, 2020	50.75	51.07	50.25	50.46	1,630,204	-1.25(-2.42%)
Mar 04, 2020	51.25	51.76	50.94	51.71	800,760	+1.26(+2.49%)
Mar 03, 2020	51.19	51.81	50.13	50.45	3,032,053	-0.49(-0.97%)

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.