Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.42	43.90	42.67	43.61	670,090	-0.40(-0.92%)
May 28, 2020	45.14	45.59	43.57	44.02	636,332	-0.19(-0.42%)
May 27, 2020	44.61	44.61	42.49	44.20	851,977	+0.51(+1.17%)
May 26, 2020	46.00	46.03	43.66	43.69	768,729	-0.44(-1.00%)
May 22, 2020	42.23	44.70	41.34	44.13	747,943	+2.90(+7.02%)
May 21, 2020	41.32	43.11	39.97	41.24	473,263	+0.04(+0.10%)
May 20, 2020	40.17	41.75	39.75	41.20	605,945	+1.97(+5.03%)
May 19, 2020	39.47	40.59	39.14	39.23	474,240	-0.52(-1.31%)
May 18, 2020	40.11	40.66	39.50	39.75	770,090	+1.74(+4.57%)
May 15, 2020	37.61	38.58	36.87	38.01	277,601	+0.11(+0.28%)
May 14, 2020	36.84	38.05	36.06	37.90	425,862	+0.17(+0.44%)
May 13, 2020	37.70	38.59	36.74	37.73	394,674	-0.55(-1.44%)
May 12, 2020	39.76	39.95	38.27	38.28	558,612	-1.28(-3.23%)
May 11, 2020	39.32	40.14	38.10	39.56	494,749	-0.62(-1.54%)
May 08, 2020	39.76	40.56	39.63	40.18	303,782	+0.57(+1.44%)
May 07, 2020	40.08	40.08	38.93	39.61	468,138	+0.48(+1.23%)
May 06, 2020	39.70	39.83	38.67	39.13	286,936	-0.38(-0.97%)
May 05, 2020	39.50	40.65	39.35	39.51	471,401	+0.80(+2.08%)
May 04, 2020	37.43	39.05	36.96	38.71	358,458	+0.32(+0.84%)
May 01, 2020	38.52	38.97	37.42	38.38	350,643	-1.41(-3.55%)
Apr 30, 2020	40.22	40.38	39.24	39.80	392,758	-1.58(-3.82%)
Apr 29, 2020	39.22	41.75	38.45	41.38	785,686	+3.30(+8.66%)
Apr 28, 2020	39.06	39.50	37.82	38.08	465,015	+0.49(+1.31%)
Apr 27, 2020	35.45	37.83	35.45	37.59	400,825	+2.16(+6.10%)
Apr 24, 2020	34.72	35.55	34.01	35.43	261,199	+0.97(+2.82%)
Apr 23, 2020	33.70	34.78	33.35	34.45	430,052	+0.89(+2.66%)
Apr 22, 2020	34.09	34.22	33.18	33.56	334,250	+0.28(+0.86%)
Apr 21, 2020	33.80	34.31	32.97	33.28	498,233	-1.57(-4.51%)
Apr 20, 2020	34.28	35.26	33.72	34.85	358,568	-0.47(-1.33%)
Apr 17, 2020	33.66	35.77	32.94	35.32	1,020,247	+3.53(+11.12%)
Apr 16, 2020	32.44	32.74	31.53	31.79	406,158	-0.50(-1.55%)
Apr 15, 2020	33.07	33.55	31.74	32.29	770,468	-2.07(-6.03%)
Apr 14, 2020	33.07	34.48	32.80	34.36	461,192	+2.26(+7.03%)
Apr 13, 2020	34.90	35.11	31.73	32.10	334,198	-3.19(-9.04%)
Apr 09, 2020	32.03	35.57	32.03	35.29	705,157	+4.01(+12.84%)
Apr 08, 2020	30.56	31.69	30.08	31.27	619,813	+1.08(+3.58%)
Apr 07, 2020	30.63	31.75	30.08	30.19	705,951	+1.03(+3.53%)
Apr 06, 2020	27.11	29.39	27.05	29.16	451,339	+3.35(+12.97%)
Apr 03, 2020	26.22	26.72	25.26	25.82	508,544	-0.48(-1.83%)
Apr 02, 2020	26.96	27.78	25.43	26.30	447,116	-0.77(-2.83%)
Apr 01, 2020	27.52	28.03	26.27	27.06	625,102	-1.84(-6.35%)
Mar 31, 2020	27.51	29.22	27.10	28.90	542,026	+1.01(+3.63%)
Mar 30, 2020	27.14	28.18	26.73	27.89	264,766	+0.76(+2.79%)
Mar 27, 2020	29.03	29.27	26.84	27.13	340,557	-3.10(-10.26%)
Mar 26, 2020	27.78	30.54	27.50	30.23	647,640	+2.63(+9.53%)
Mar 25, 2020	25.75	28.63	24.99	27.60	756,234	+2.08(+8.15%)
Mar 24, 2020	23.08	26.20	23.08	25.52	722,249	+2.37(+10.22%)
Mar 23, 2020	25.01	25.26	21.72	23.16	480,327	-2.23(-8.78%)
Mar 20, 2020	27.58	28.24	24.74	25.38	806,825	-2.14(-7.77%)
Mar 19, 2020	25.04	27.59	23.71	27.52	879,857	+2.73(+11.01%)
Mar 18, 2020	27.75	28.14	23.17	24.80	603,395	-4.99(-16.74%)
Mar 17, 2020	29.82	30.40	27.94	29.78	667,270	+0.28(+0.97%)
Mar 16, 2020	30.91	32.57	28.76	29.50	874,412	-6.66(-18.41%)
Mar 13, 2020	35.26	36.16	32.87	36.15	607,462	+2.71(+8.10%)
Mar 12, 2020	37.30	37.69	33.15	33.44	688,892	-6.78(-16.86%)
Mar 11, 2020	42.34	42.56	39.71	40.23	523,457	-3.18(-7.33%)
Mar 10, 2020	43.81	44.09	41.10	43.41	937,638	+0.60(+1.40%)
Mar 09, 2020	42.14	42.99	41.12	42.81	837,029	-1.09(-2.48%)
Mar 06, 2020	42.44	44.04	42.22	43.90	469,833	+0.09(+0.20%)
Mar 05, 2020	44.72	45.76	43.53	43.81	567,097	-2.05(-4.47%)
Mar 04, 2020	43.92	45.96	43.11	45.86	914,269	+2.75(+6.38%)
Mar 03, 2020	42.90	44.24	42.27	43.11	619,703	+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.