Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.34	47.81	45.61	47.53	1,458,800	+1.05(+2.26%)
May 28, 2020	45.95	47.47	45.47	46.48	1,810,927	+0.63(+1.37%)
May 27, 2020	46.17	46.63	44.04	45.85	1,466,241	-0.16(-0.35%)
May 26, 2020	46.15	46.87	45.40	46.01	1,159,062	+1.23(+2.75%)
May 22, 2020	45.00	45.55	44.51	44.78	1,309,500	-0.50(-1.10%)
May 21, 2020	47.58	48.29	44.52	45.28	2,054,285	-2.47(-5.17%)
May 20, 2020	46.03	47.86	45.82	47.75	2,429,684	+2.29(+5.04%)
May 19, 2020	42.77	46.44	42.71	45.46	3,234,058	+3.10(+7.32%)
May 18, 2020	40.93	42.88	40.93	42.36	2,013,325	+2.35(+5.87%)
May 15, 2020	41.02	41.73	37.73	40.01	4,241,400	-3.27(-7.56%)
May 14, 2020	43.89	44.22	41.53	43.28	2,842,088	-1.49(-3.33%)
May 13, 2020	42.48	45.69	42.40	44.77	3,820,499	+0.92(+2.10%)
May 12, 2020	46.60	48.68	43.66	43.85	9,443,516	+7.61(+21.00%)
May 11, 2020	35.23	36.78	34.60	36.24	2,375,620	+0.41(+1.14%)
May 08, 2020	35.43	35.85	34.88	35.83	1,078,500	+1.03(+2.96%)
May 07, 2020	33.97	34.84	33.58	34.80	993,496	+1.18(+3.51%)
May 06, 2020	33.06	33.85	32.29	33.62	903,015	+0.87(+2.66%)
May 05, 2020	31.81	33.93	31.72	32.75	1,107,942	+1.18(+3.74%)
May 04, 2020	32.10	32.45	30.61	31.57	1,430,834	-0.95(-2.92%)
May 01, 2020	33.31	33.75	31.57	32.52	1,651,900	-1.90(-5.52%)
Apr 30, 2020	34.65	34.90	34.01	34.42	1,254,794	-0.94(-2.66%)
Apr 29, 2020	33.30	35.71	33.29	35.36	1,659,750	+2.49(+7.58%)
Apr 28, 2020	32.88	33.21	32.45	32.87	1,213,056	+0.51(+1.58%)
Apr 27, 2020	31.10	32.67	30.95	32.36	1,230,314	+1.39(+4.49%)
Apr 24, 2020	29.84	31.00	29.25	30.97	1,363,100	+1.28(+4.31%)
Apr 23, 2020	28.84	29.84	28.65	29.69	1,246,322	+1.00(+3.49%)
Apr 22, 2020	29.24	29.24	28.48	28.69	1,139,881	+0.21(+0.74%)
Apr 21, 2020	27.55	29.02	27.44	28.48	1,654,406	+0.37(+1.32%)
Apr 20, 2020	27.59	28.64	27.02	28.11	838,285	+0.36(+1.30%)
Apr 17, 2020	28.07	28.78	27.32	27.75	1,239,100	+0.41(+1.50%)
Apr 16, 2020	27.36	27.79	26.73	27.34	1,447,734	+0.32(+1.18%)
Apr 15, 2020	27.30	27.47	26.55	27.02	1,570,113	-1.19(-4.22%)
Apr 14, 2020	28.69	29.70	28.13	28.21	1,151,910	+0.28(+1.00%)
Apr 13, 2020	28.50	28.50	27.51	27.93	1,118,139	-0.61(-2.14%)
Apr 09, 2020	29.25	29.70	27.66	28.54	1,759,900	-0.08(-0.28%)
Apr 08, 2020	28.19	29.69	27.80	28.62	1,350,301	+0.87(+3.14%)
Apr 07, 2020	27.02	28.21	26.86	27.75	1,580,899	+1.09(+4.09%)
Apr 06, 2020	24.78	26.90	24.44	26.66	2,065,277	+2.41(+9.94%)
Apr 03, 2020	25.37	26.06	23.90	24.25	1,374,400	-1.02(-4.04%)
Apr 02, 2020	26.03	27.23	24.82	25.27	1,496,449	-0.88(-3.37%)
Apr 01, 2020	27.39	27.70	25.94	26.15	1,424,521	-2.35(-8.25%)
Mar 31, 2020	28.92	29.54	28.00	28.50	1,150,017	-0.48(-1.66%)
Mar 30, 2020	28.20	29.88	27.40	28.98	1,449,408	+0.86(+3.06%)
Mar 27, 2020	27.85	29.16	27.12	28.12	1,666,900	-1.22(-4.16%)
Mar 26, 2020	28.69	29.84	27.99	29.34	2,028,563	+1.07(+3.78%)
Mar 25, 2020	27.56	29.01	25.85	28.27	1,631,709	+0.82(+2.99%)
Mar 24, 2020	28.17	29.11	26.54	27.45	1,937,684	+1.16(+4.41%)
Mar 23, 2020	26.29	28.21	24.21	26.29	2,344,681	+0.67(+2.62%)
Mar 20, 2020	26.35	27.10	24.56	25.62	3,325,300	+0.36(+1.43%)
Mar 19, 2020	24.11	26.09	22.56	25.26	2,359,045	+0.96(+3.95%)
Mar 18, 2020	24.55	26.07	22.27	24.30	2,577,321	-2.66(-9.87%)
Mar 17, 2020	23.16	26.97	22.03	26.96	2,771,272	+4.40(+19.50%)
Mar 16, 2020	21.55	23.32	20.99	22.56	2,163,092	-2.28(-9.18%)
Mar 13, 2020	23.04	24.88	20.39	24.84	2,650,500	+3.69(+17.45%)
Mar 12, 2020	20.71	22.50	19.00	21.15	3,600,308	-1.35(-6.00%)
Mar 11, 2020	24.93	25.00	21.56	22.50	3,952,059	-3.61(-13.83%)
Mar 10, 2020	26.82	27.13	23.71	26.11	2,477,665	+0.83(+3.28%)
Mar 09, 2020	27.35	27.79	24.91	25.28	2,533,576	-4.40(-14.82%)
Mar 06, 2020	30.08	30.60	28.73	29.68	1,755,700	-1.74(-5.54%)
Mar 05, 2020	30.97	32.15	30.87	31.42	1,570,178	-0.89(-2.75%)
Mar 04, 2020	30.89	32.41	30.28	32.31	1,747,104	+2.05(+6.77%)
Mar 03, 2020	30.84	31.81	29.75	30.26	2,068,574	-0.47(-1.53%)

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.