Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.32	39.68	38.72	39.07	1,326,484	-0.81(-2.03%)
May 28, 2020	41.14	41.32	39.71	39.88	1,197,784	-1.05(-2.57%)
May 27, 2020	39.90	41.39	39.77	40.94	1,955,813	+0.73(+1.81%)
May 26, 2020	38.39	40.44	38.21	40.21	1,874,669	+3.84(+10.54%)
May 22, 2020	36.90	36.90	35.94	36.37	1,103,868	-0.65(-1.76%)
May 21, 2020	37.74	38.11	36.95	37.02	927,578	-0.87(-2.30%)
May 20, 2020	37.67	38.19	37.62	37.89	1,051,190	+0.81(+2.18%)
May 19, 2020	37.62	37.84	36.89	37.08	1,896,668	-0.71(-1.87%)
May 18, 2020	35.70	38.15	35.69	37.79	1,431,151	+2.68(+7.63%)
May 15, 2020	35.36	35.53	34.79	35.11	995,715	-0.52(-1.45%)
May 14, 2020	35.52	35.84	34.28	35.63	1,900,487	-0.28(-0.77%)
May 13, 2020	37.96	38.02	35.78	35.90	1,742,665	-2.01(-5.31%)
May 12, 2020	39.13	39.40	37.92	37.92	745,436	-0.90(-2.31%)
May 11, 2020	38.51	39.03	38.07	38.81	763,594	-0.08(-0.20%)
May 08, 2020	38.75	38.92	38.17	38.89	689,681	+0.86(+2.25%)
May 07, 2020	38.28	38.91	37.92	38.03	739,648	+0.05(+0.13%)
May 06, 2020	38.43	38.57	37.62	37.99	686,605	-0.20(-0.52%)
May 05, 2020	39.02	39.53	38.07	38.19	1,003,176	-0.30(-0.78%)
May 04, 2020	38.10	38.76	37.55	38.49	1,131,930	-0.17(-0.43%)
May 01, 2020	39.55	39.55	38.42	38.65	1,122,293	-1.68(-4.17%)
Apr 30, 2020	41.49	41.54	40.31	40.33	1,304,426	-1.43(-3.42%)
Apr 29, 2020	40.68	41.88	40.55	41.76	1,162,889	+2.21(+5.60%)
Apr 28, 2020	39.79	40.09	39.19	39.55	2,838,523	+0.92(+2.37%)
Apr 27, 2020	37.70	38.75	37.38	38.63	1,833,158	+1.39(+3.73%)
Apr 24, 2020	37.02	37.32	36.54	37.24	1,329,606	+0.29(+0.78%)
Apr 23, 2020	37.30	37.67	36.86	36.95	1,005,625	+0.09(+0.25%)
Apr 22, 2020	37.28	37.35	36.68	36.86	850,862	+0.43(+1.19%)
Apr 21, 2020	36.96	37.46	36.40	36.42	1,344,421	-1.58(-4.15%)
Apr 20, 2020	37.89	38.88	37.13	38.00	1,316,029	-0.71(-1.85%)
Apr 17, 2020	39.13	39.13	38.14	38.71	2,180,821	+1.79(+4.86%)
Apr 16, 2020	38.27	38.50	36.83	36.92	1,247,745	-1.30(-3.41%)
Apr 15, 2020	39.04	39.28	38.18	38.22	2,613,268	-2.40(-5.91%)
Apr 14, 2020	41.64	42.02	40.34	40.63	1,153,587	-0.58(-1.41%)
Apr 13, 2020	42.21	42.21	40.59	41.21	2,969,716	-0.56(-1.34%)
Apr 09, 2020	42.01	42.99	41.20	41.77	1,455,769	+0.37(+0.88%)
Apr 08, 2020	40.36	41.63	39.49	41.40	1,057,071	+1.39(+3.48%)
Apr 07, 2020	41.22	41.86	39.81	40.01	1,890,907	+1.18(+3.04%)
Apr 06, 2020	38.82	38.96	37.77	38.83	1,058,688	+2.04(+5.53%)
Apr 03, 2020	37.34	37.74	36.21	36.80	908,246	-0.44(-1.19%)
Apr 02, 2020	36.71	38.43	36.57	37.24	1,024,276	+0.54(+1.46%)
Apr 01, 2020	37.32	37.63	36.51	36.70	2,951,065	-2.34(-5.99%)
Mar 31, 2020	36.69	39.59	36.69	39.04	1,633,149	+1.86(+4.99%)
Mar 30, 2020	36.51	37.30	35.48	37.18	1,243,594	+0.23(+0.63%)
Mar 27, 2020	36.76	38.15	35.86	36.95	1,226,486	-1.74(-4.50%)
Mar 26, 2020	38.33	40.28	37.85	38.69	1,715,692	+1.22(+3.25%)
Mar 25, 2020	35.59	39.89	34.87	37.47	2,837,371	+3.01(+8.75%)
Mar 24, 2020	32.69	34.49	31.72	34.46	1,306,645	+4.39(+14.60%)
Mar 23, 2020	33.04	33.88	29.83	30.07	2,455,512	-3.45(-10.29%)
Mar 20, 2020	33.85	36.78	32.66	33.52	2,486,188	+0.98(+3.01%)
Mar 19, 2020	31.23	33.16	31.21	32.54	1,463,886	+0.86(+2.72%)
Mar 18, 2020	31.93	32.27	29.76	31.68	2,445,530	-2.03(-6.02%)
Mar 17, 2020	34.86	34.86	32.46	33.70	1,725,357	-0.63(-1.83%)
Mar 16, 2020	34.65	36.66	33.94	34.33	1,575,961	-5.39(-13.57%)
Mar 13, 2020	36.78	39.72	35.86	39.72	2,270,423	+5.41(+15.78%)
Mar 12, 2020	38.11	38.16	33.60	34.31	2,009,991	-6.59(-16.12%)
Mar 11, 2020	42.21	42.34	40.71	40.90	2,158,272	-2.00(-4.67%)
Mar 10, 2020	43.64	43.73	40.50	42.91	3,135,774	+1.44(+3.48%)
Mar 09, 2020	45.36	46.46	41.12	41.46	2,622,547	-7.43(-15.19%)
Mar 06, 2020	49.81	49.98	48.78	48.89	3,498,584	-2.02(-3.97%)
Mar 05, 2020	51.83	51.89	50.53	50.91	1,002,860	-1.81(-3.43%)
Mar 04, 2020	52.73	53.09	51.82	52.72	858,970	+0.49(+0.94%)
Mar 03, 2020	53.54	54.21	52.20	52.23	1,252,745	-1.44(-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.