Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.97	40.33	39.37	39.72	1,304,881	-0.82(-2.03%)
May 28, 2020	41.82	42.00	40.37	40.54	1,178,278	-1.07(-2.57%)
May 27, 2020	40.56	42.07	40.43	41.61	1,923,961	+0.74(+1.81%)
May 26, 2020	39.03	41.11	38.84	40.87	1,844,139	+3.90(+10.54%)
May 22, 2020	37.51	37.51	36.53	36.97	1,085,891	-0.66(-1.76%)
May 21, 2020	38.37	38.75	37.56	37.63	912,472	-0.89(-2.30%)
May 20, 2020	38.29	38.82	38.24	38.52	1,034,070	+0.82(+2.18%)
May 19, 2020	38.24	38.46	37.50	37.70	1,865,779	-0.72(-1.87%)
May 18, 2020	36.29	38.78	36.28	38.41	1,407,844	+2.72(+7.63%)
May 15, 2020	35.94	36.12	35.37	35.69	979,499	-0.52(-1.45%)
May 14, 2020	36.10	36.43	34.85	36.22	1,869,536	-0.28(-0.77%)
May 13, 2020	38.59	38.65	36.37	36.50	1,714,285	-2.05(-5.31%)
May 12, 2020	39.78	40.05	38.54	38.54	733,296	-0.91(-2.31%)
May 11, 2020	39.15	39.67	38.70	39.45	751,159	-0.08(-0.20%)
May 08, 2020	39.39	39.57	38.80	39.53	678,449	+0.87(+2.25%)
May 07, 2020	38.91	39.55	38.55	38.66	727,602	+0.05(+0.13%)
May 06, 2020	39.07	39.20	38.25	38.62	675,423	-0.20(-0.52%)
May 05, 2020	39.66	40.19	38.70	38.82	986,838	-0.31(-0.78%)
May 04, 2020	38.73	39.40	38.17	39.12	1,113,495	-0.17(-0.43%)
May 01, 2020	40.20	40.20	39.06	39.29	1,104,016	-1.71(-4.17%)
Apr 30, 2020	42.18	42.23	40.98	41.00	1,283,182	-1.45(-3.42%)
Apr 29, 2020	41.35	42.57	41.22	42.45	1,143,950	+2.25(+5.60%)
Apr 28, 2020	40.45	40.75	39.84	40.20	2,792,296	+0.93(+2.37%)
Apr 27, 2020	38.32	39.39	38.00	39.27	1,803,304	+1.41(+3.73%)
Apr 24, 2020	37.63	37.94	37.14	37.85	1,307,952	+0.29(+0.78%)
Apr 23, 2020	37.92	38.29	37.47	37.56	989,248	+0.09(+0.25%)
Apr 22, 2020	37.89	37.97	37.29	37.47	837,006	+0.44(+1.19%)
Apr 21, 2020	37.57	38.08	37.00	37.03	1,322,526	-1.60(-4.15%)
Apr 20, 2020	38.52	39.52	37.74	38.63	1,294,597	-0.73(-1.85%)
Apr 17, 2020	39.78	39.78	38.77	39.36	2,145,305	+1.82(+4.86%)
Apr 16, 2020	38.91	39.14	37.44	37.53	1,227,425	-1.33(-3.41%)
Apr 15, 2020	39.69	39.93	38.81	38.86	2,570,709	-2.44(-5.91%)
Apr 14, 2020	42.33	42.72	41.01	41.30	1,134,800	-0.59(-1.41%)
Apr 13, 2020	42.91	42.91	41.26	41.89	2,921,353	-0.57(-1.34%)
Apr 09, 2020	42.70	43.70	41.88	42.46	1,432,061	+0.37(+0.88%)
Apr 08, 2020	41.03	42.32	40.14	42.09	1,039,856	+1.41(+3.47%)
Apr 07, 2020	41.90	42.55	40.47	40.67	1,860,113	+1.20(+3.04%)
Apr 06, 2020	39.46	39.60	38.39	39.47	1,041,447	+2.07(+5.53%)
Apr 03, 2020	37.96	38.37	36.80	37.40	893,455	-0.45(-1.19%)
Apr 02, 2020	37.32	39.07	37.17	37.85	1,007,595	+0.54(+1.46%)
Apr 01, 2020	37.93	38.25	37.11	37.31	2,903,005	-2.38(-5.99%)
Mar 31, 2020	37.30	40.25	37.30	39.69	1,606,552	+1.89(+4.99%)
Mar 30, 2020	37.11	37.92	36.06	37.80	1,223,342	+0.24(+0.63%)
Mar 27, 2020	37.37	38.78	36.46	37.56	1,206,512	-1.77(-4.50%)
Mar 26, 2020	38.96	40.95	38.48	39.33	1,687,751	+1.24(+3.25%)
Mar 25, 2020	36.18	40.55	35.45	38.09	2,791,163	+3.06(+8.75%)
Mar 24, 2020	33.23	35.06	32.24	35.03	1,285,366	+4.46(+14.60%)
Mar 23, 2020	33.58	34.44	30.32	30.57	2,415,523	-3.51(-10.29%)
Mar 20, 2020	34.41	37.39	33.20	34.07	2,445,699	+1.00(+3.01%)
Mar 19, 2020	31.75	33.71	31.73	33.08	1,440,046	+0.88(+2.72%)
Mar 18, 2020	32.45	32.80	30.25	32.20	2,405,703	-2.06(-6.02%)
Mar 17, 2020	35.44	35.44	33.00	34.26	1,697,258	-0.64(-1.83%)
Mar 16, 2020	35.23	37.26	34.50	34.90	1,550,296	-5.48(-13.57%)
Mar 13, 2020	37.39	40.38	36.46	40.38	2,233,448	+5.50(+15.78%)
Mar 12, 2020	38.74	38.79	34.16	34.88	1,977,257	-6.70(-16.12%)
Mar 11, 2020	42.91	43.04	41.38	41.58	2,123,123	-2.04(-4.67%)
Mar 10, 2020	44.36	44.46	41.18	43.62	3,084,706	+1.47(+3.48%)
Mar 09, 2020	46.11	47.23	41.80	42.15	2,579,838	-7.55(-15.19%)
Mar 06, 2020	50.63	50.80	49.59	49.70	3,441,607	-2.05(-3.97%)
Mar 05, 2020	52.69	52.75	51.37	51.75	986,527	-1.84(-3.43%)
Mar 04, 2020	53.60	53.97	52.68	53.59	844,982	+0.50(+0.94%)
Mar 03, 2020	54.43	55.11	53.06	53.09	1,232,344	-1.47(-2.69%)

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.