Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.37	43.85	42.62	43.56	670,839	-0.40(-0.92%)
May 28, 2020	45.09	45.54	43.53	43.97	637,044	-0.19(-0.42%)
May 27, 2020	44.56	44.56	42.45	44.15	852,930	+0.51(+1.17%)
May 26, 2020	45.95	45.98	43.61	43.64	769,589	-0.44(-1.00%)
May 22, 2020	42.18	44.65	41.29	44.08	748,780	+2.89(+7.02%)
May 21, 2020	41.27	43.06	39.93	41.19	473,792	+0.04(+0.10%)
May 20, 2020	40.12	41.70	39.70	41.15	606,623	+1.97(+5.03%)
May 19, 2020	39.43	40.54	39.09	39.18	474,770	-0.52(-1.31%)
May 18, 2020	40.06	40.61	39.46	39.70	770,952	+1.74(+4.57%)
May 15, 2020	37.56	38.53	36.83	37.97	277,911	+0.11(+0.28%)
May 14, 2020	36.80	38.01	36.01	37.86	426,338	+0.17(+0.44%)
May 13, 2020	37.66	38.54	36.70	37.69	395,115	-0.55(-1.44%)
May 12, 2020	39.71	39.91	38.23	38.24	559,237	-1.27(-3.23%)
May 11, 2020	39.28	40.10	38.05	39.52	495,302	-0.62(-1.54%)
May 08, 2020	39.71	40.52	39.58	40.13	304,121	+0.57(+1.44%)
May 07, 2020	40.03	40.03	38.89	39.56	468,661	+0.48(+1.23%)
May 06, 2020	39.65	39.78	38.62	39.08	287,257	-0.38(-0.97%)
May 05, 2020	39.46	40.60	39.30	39.47	471,928	+0.80(+2.08%)
May 04, 2020	37.39	39.01	36.92	38.66	358,859	+0.32(+0.84%)
May 01, 2020	38.48	38.93	37.38	38.34	351,035	-1.41(-3.55%)
Apr 30, 2020	40.17	40.34	39.19	39.75	393,197	-1.58(-3.82%)
Apr 29, 2020	39.17	41.70	38.41	41.33	786,565	+3.29(+8.66%)
Apr 28, 2020	39.02	39.45	37.78	38.03	465,535	+0.49(+1.31%)
Apr 27, 2020	35.41	37.79	35.41	37.54	401,273	+2.16(+6.10%)
Apr 24, 2020	34.68	35.51	33.98	35.39	261,491	+0.97(+2.82%)
Apr 23, 2020	33.66	34.74	33.31	34.42	430,533	+0.89(+2.66%)
Apr 22, 2020	34.05	34.18	33.14	33.52	334,623	+0.28(+0.86%)
Apr 21, 2020	33.76	34.27	32.94	33.24	498,790	-1.57(-4.51%)
Apr 20, 2020	34.24	35.22	33.68	34.81	358,969	-0.47(-1.33%)
Apr 17, 2020	33.62	35.73	32.91	35.28	1,021,388	+3.53(+11.12%)
Apr 16, 2020	32.41	32.70	31.49	31.75	406,612	-0.50(-1.55%)
Apr 15, 2020	33.03	33.51	31.70	32.25	771,330	-2.07(-6.03%)
Apr 14, 2020	33.03	34.45	32.76	34.32	461,708	+2.26(+7.03%)
Apr 13, 2020	34.86	35.07	31.69	32.06	334,571	-3.19(-9.04%)
Apr 09, 2020	31.99	35.53	31.99	35.25	705,946	+4.01(+12.84%)
Apr 08, 2020	30.52	31.66	30.04	31.24	620,506	+1.08(+3.58%)
Apr 07, 2020	30.59	31.71	30.04	30.16	706,740	+1.03(+3.53%)
Apr 06, 2020	27.08	29.36	27.02	29.13	451,844	+3.34(+12.97%)
Apr 03, 2020	26.19	26.69	25.23	25.79	509,113	-0.48(-1.83%)
Apr 02, 2020	26.93	27.75	25.41	26.27	447,617	-0.76(-2.83%)
Apr 01, 2020	27.49	27.99	26.24	27.03	625,801	-1.83(-6.35%)
Mar 31, 2020	27.47	29.19	27.07	28.87	542,632	+1.01(+3.63%)
Mar 30, 2020	27.11	28.15	26.70	27.86	265,062	+0.75(+2.79%)
Mar 27, 2020	28.99	29.24	26.81	27.10	340,938	-3.10(-10.26%)
Mar 26, 2020	27.75	30.50	27.46	30.20	648,365	+2.63(+9.53%)
Mar 25, 2020	25.72	28.60	24.96	27.57	757,079	+2.08(+8.15%)
Mar 24, 2020	23.05	26.17	23.05	25.49	723,057	+2.36(+10.22%)
Mar 23, 2020	24.98	25.23	21.70	23.13	480,864	-2.23(-8.78%)
Mar 20, 2020	27.55	28.21	24.71	25.36	807,728	-2.14(-7.77%)
Mar 19, 2020	25.01	27.56	23.68	27.49	880,841	+2.73(+11.01%)
Mar 18, 2020	27.72	28.11	23.14	24.77	604,070	-4.98(-16.74%)
Mar 17, 2020	29.79	30.37	27.91	29.75	668,016	+0.28(+0.96%)
Mar 16, 2020	30.88	32.53	28.72	29.46	875,390	-6.65(-18.41%)
Mar 13, 2020	35.22	36.12	32.84	36.11	608,141	+2.71(+8.10%)
Mar 12, 2020	37.26	37.65	33.11	33.41	689,663	-6.78(-16.86%)
Mar 11, 2020	42.29	42.52	39.66	40.18	524,043	-3.18(-7.33%)
Mar 10, 2020	43.76	44.05	41.05	43.36	938,687	+0.60(+1.40%)
Mar 09, 2020	42.09	42.94	41.07	42.76	837,966	-1.09(-2.48%)
Mar 06, 2020	42.39	43.99	42.17	43.85	470,358	+0.09(+0.20%)
Mar 05, 2020	44.67	45.71	43.48	43.76	567,731	-2.05(-4.47%)
Mar 04, 2020	43.87	45.91	43.06	45.81	915,291	+2.75(+6.38%)
Mar 03, 2020	42.85	44.19	42.23	43.06	620,396	+0.23(+0.53%)

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.