Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.58	41.59	41.40	41.40	2,426	+0.01(+0.03%)
May 28, 2020	41.46	41.79	41.36	41.39	26,796	+0.53(+1.30%)
May 27, 2020	40.66	40.86	40.48	40.86	5,561	+0.41(+1.01%)
May 26, 2020	40.61	40.76	40.45	40.45	22,592	+1.30(+3.32%)
May 22, 2020	38.93	39.19	38.92	39.15	14,561	+0.04(+0.10%)
May 21, 2020	39.30	39.43	39.08	39.11	5,690	-0.19(-0.48%)
May 20, 2020	39.16	39.37	39.16	39.30	4,692	+0.33(+0.84%)
May 19, 2020	38.73	38.97	38.73	38.97	23,270	+0.20(+0.51%)
May 18, 2020	38.06	38.77	38.06	38.77	11,597	+1.61(+4.34%)
May 15, 2020	36.95	37.21	36.88	37.16	4,743	+0.11(+0.29%)
May 14, 2020	36.45	37.05	36.33	37.05	11,220	-0.45(-1.21%)
May 13, 2020	37.87	37.89	37.26	37.51	10,039	-0.55(-1.44%)
May 12, 2020	38.52	38.60	38.05	38.05	2,851	-0.62(-1.60%)
May 11, 2020	38.56	38.68	38.56	38.67	2,818	-0.11(-0.29%)
May 08, 2020	38.93	38.93	38.71	38.79	18,202	+0.55(+1.43%)
May 07, 2020	38.07	38.36	38.07	38.24	4,438	+0.75(+2.01%)
May 06, 2020	37.70	37.85	37.47	37.49	7,829	-0.20(-0.53%)
May 05, 2020	37.84	37.98	37.65	37.69	12,100	-0.15(-0.40%)
May 04, 2020	37.47	37.85	37.47	37.84	5,596	+0.01(+0.04%)
May 01, 2020	38.18	38.22	37.80	37.82	12,355	-0.95(-2.44%)
Apr 30, 2020	38.60	38.97	38.52	38.77	8,814	-0.18(-0.47%)
Apr 29, 2020	38.70	39.17	38.70	38.95	49,997	+1.23(+3.26%)
Apr 28, 2020	38.21	38.21	37.72	37.72	8,592	+0.19(+0.51%)
Apr 27, 2020	37.35	37.60	37.26	37.53	8,716	+0.46(+1.23%)
Apr 24, 2020	36.78	37.11	36.64	37.07	13,899	+0.56(+1.54%)
Apr 23, 2020	36.72	37.16	36.50	36.51	20,925	+0.13(+0.36%)
Apr 22, 2020	36.39	36.47	36.21	36.38	8,701	+0.34(+0.95%)
Apr 21, 2020	36.38	36.38	35.89	36.04	3,992	-0.56(-1.54%)
Apr 20, 2020	36.70	37.17	36.60	36.60	18,334	-0.54(-1.46%)
Apr 17, 2020	36.88	37.19	36.77	37.14	27,027	+1.27(+3.53%)
Apr 16, 2020	36.13	36.13	35.55	35.88	17,643	+0.03(+0.08%)
Apr 15, 2020	36.01	36.11	35.79	35.85	8,507	-1.70(-4.53%)
Apr 14, 2020	37.56	37.76	37.37	37.55	17,679	+0.46(+1.25%)
Apr 13, 2020	37.13	37.15	36.86	37.09	7,387	-0.43(-1.15%)
Apr 09, 2020	37.23	37.69	37.16	37.52	47,105	+1.14(+3.14%)
Apr 08, 2020	36.06	36.39	36.02	36.38	9,330	+0.87(+2.45%)
Apr 07, 2020	36.49	36.49	35.51	35.51	121,469	+0.65(+1.87%)
Apr 06, 2020	34.45	34.85	34.18	34.85	16,263	+1.73(+5.21%)
Apr 03, 2020	33.09	33.30	32.94	33.13	6,729	-0.79(-2.32%)
Apr 02, 2020	33.52	33.99	33.37	33.92	14,309	+0.48(+1.42%)
Apr 01, 2020	33.73	34.08	33.35	33.44	7,910	-1.33(-3.83%)
Mar 31, 2020	34.58	34.95	34.38	34.77	16,077	+0.47(+1.36%)
Mar 30, 2020	33.87	34.31	33.76	34.31	51,882	+0.13(+0.39%)
Mar 27, 2020	33.68	34.56	33.56	34.17	54,275	-0.83(-2.37%)
Mar 26, 2020	33.67	35.01	33.67	35.00	14,662	+1.74(+5.23%)
Mar 25, 2020	32.50	33.73	32.32	33.26	3,801	+1.37(+4.31%)
Mar 24, 2020	31.49	32.20	31.45	31.89	14,977	+2.20(+7.41%)
Mar 23, 2020	29.99	30.40	29.40	29.69	155,343	-0.12(-0.41%)
Mar 20, 2020	30.91	31.00	29.81	29.81	14,892	-0.18(-0.61%)
Mar 19, 2020	29.03	30.06	28.77	30.00	208,577	+0.78(+2.67%)
Mar 18, 2020	29.61	30.10	28.96	29.22	13,471	-2.75(-8.59%)
Mar 17, 2020	31.31	32.17	30.99	31.96	40,967	-0.49(-1.51%)
Mar 16, 2020	31.07	33.16	31.07	32.45	14,584	-4.18(-11.40%)
Mar 13, 2020	36.82	36.82	34.92	36.63	48,759	+1.28(+3.61%)
Mar 12, 2020	36.02	36.06	34.65	35.35	11,264	-4.18(-10.58%)
Mar 11, 2020	40.75	40.76	39.21	39.53	18,888	-2.36(-5.64%)
Mar 10, 2020	42.20	42.20	40.75	41.90	16,766	+1.11(+2.73%)
Mar 09, 2020	41.84	42.22	40.66	40.78	47,063	-3.50(-7.90%)
Mar 06, 2020	43.97	44.41	43.88	44.28	9,928	-0.50(-1.11%)
Mar 05, 2020	45.18	45.49	44.71	44.78	2,733	-1.74(-3.75%)
Mar 04, 2020	45.92	46.64	45.80	46.53	14,675	+1.03(+2.27%)
Mar 03, 2020	46.22	46.48	45.25	45.49	17,732	+0.14(+0.31%)

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.