Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.31	40.44	39.86	40.39	9,357,094	+0.06(+0.15%)
May 28, 2020	40.49	40.76	40.29	40.32	5,429,701	+0.22(+0.55%)
May 27, 2020	40.10	40.14	39.65	40.10	5,197,540	+0.35(+0.89%)
May 26, 2020	39.88	39.99	39.71	39.75	6,888,636	+1.07(+2.78%)
May 22, 2020	38.62	38.69	38.46	38.68	6,062,999	-0.29(-0.75%)
May 21, 2020	39.23	39.36	38.83	38.97	6,807,732	-0.45(-1.14%)
May 20, 2020	39.40	39.62	39.26	39.42	6,522,500	+0.70(+1.80%)
May 19, 2020	38.99	39.15	38.72	38.72	5,636,635	-0.45(-1.15%)
May 18, 2020	38.60	39.27	38.59	39.17	5,978,548	+1.46(+3.88%)
May 15, 2020	37.59	37.83	37.44	37.71	6,858,333	-0.11(-0.28%)
May 14, 2020	37.17	37.82	36.96	37.81	8,933,061	-0.18(-0.46%)
May 13, 2020	38.57	38.57	37.79	37.99	7,965,768	-0.26(-0.69%)
May 12, 2020	38.81	38.92	38.25	38.25	6,430,070	-0.42(-1.09%)
May 11, 2020	38.48	38.78	38.45	38.68	4,413,259	-0.07(-0.18%)
May 08, 2020	38.52	38.76	38.48	38.75	3,346,329	+0.66(+1.73%)
May 07, 2020	38.07	38.25	37.90	38.09	5,076,932	+0.47(+1.24%)
May 06, 2020	38.03	38.10	37.58	37.62	4,852,345	-0.22(-0.58%)
May 05, 2020	38.00	38.17	37.74	37.84	5,103,483	+0.17(+0.44%)
May 04, 2020	37.37	37.69	37.25	37.67	5,546,707	+0.08(+0.21%)
May 01, 2020	37.81	37.94	37.44	37.59	6,377,885	-0.99(-2.56%)
Apr 30, 2020	38.96	39.00	38.36	38.58	6,633,688	-0.78(-1.99%)
Apr 29, 2020	39.10	39.49	39.03	39.36	5,707,875	+1.01(+2.64%)
Apr 28, 2020	38.75	38.82	38.31	38.35	5,294,593	+0.26(+0.69%)
Apr 27, 2020	37.84	38.15	37.77	38.09	6,228,882	+0.54(+1.43%)
Apr 24, 2020	37.44	37.57	37.14	37.55	4,749,972	+0.29(+0.78%)
Apr 23, 2020	37.45	37.92	37.18	37.26	7,470,421	-0.08(-0.21%)
Apr 22, 2020	37.33	37.38	37.18	37.34	4,920,208	+0.73(+2.00%)
Apr 21, 2020	36.78	37.06	36.50	36.61	6,321,935	-0.84(-2.23%)
Apr 20, 2020	37.50	37.96	37.41	37.44	6,371,656	-0.49(-1.30%)
Apr 17, 2020	37.91	37.99	37.56	37.94	6,229,356	+0.95(+2.57%)
Apr 16, 2020	37.20	37.23	36.72	36.99	5,477,672	-0.02(-0.05%)
Apr 15, 2020	37.09	37.21	36.84	37.00	6,912,942	-1.07(-2.80%)
Apr 14, 2020	37.97	38.35	37.95	38.07	6,417,124	+0.70(+1.86%)
Apr 13, 2020	37.48	37.56	37.01	37.37	7,497,414	-0.22(-0.59%)
Apr 09, 2020	37.55	37.89	37.32	37.59	9,214,583	+0.59(+1.59%)
Apr 08, 2020	36.79	37.15	36.49	37.00	10,366,126	+0.38(+1.03%)
Apr 07, 2020	37.71	37.79	36.61	36.63	8,859,859	+0.15(+0.41%)
Apr 06, 2020	35.89	36.55	35.75	36.48	8,447,891	+1.81(+5.21%)
Apr 03, 2020	34.95	35.08	34.41	34.67	6,577,173	-0.70(-1.97%)
Apr 02, 2020	34.81	35.52	34.66	35.37	13,131,585	+0.77(+2.24%)
Apr 01, 2020	34.92	35.30	34.52	34.59	11,714,653	-1.53(-4.24%)
Mar 31, 2020	35.87	36.45	35.71	36.12	10,832,733	-0.11(-0.29%)
Mar 30, 2020	35.60	36.23	35.38	36.23	13,249,106	+0.77(+2.16%)
Mar 27, 2020	35.41	36.11	35.06	35.46	14,669,954	-1.32(-3.59%)
Mar 26, 2020	35.62	36.88	35.60	36.78	16,937,544	+1.46(+4.14%)
Mar 25, 2020	34.66	35.89	34.17	35.32	20,930,448	+1.16(+3.40%)
Mar 24, 2020	33.83	34.32	33.47	34.16	22,198,440	+2.58(+8.17%)
Mar 23, 2020	32.09	32.31	31.30	31.58	18,254,578	-0.55(-1.71%)
Mar 20, 2020	33.34	33.68	32.08	32.13	16,592,208	-0.16(-0.49%)
Mar 19, 2020	31.84	32.97	31.46	32.29	23,152,636	+0.37(+1.16%)
Mar 18, 2020	31.82	32.83	31.09	31.92	16,428,252	-2.22(-6.51%)
Mar 17, 2020	33.05	34.25	32.54	34.14	15,674,068	+1.70(+5.25%)
Mar 16, 2020	32.10	33.80	31.08	32.43	14,001,514	-4.15(-11.35%)
Mar 13, 2020	36.64	36.72	34.40	36.59	14,406,852	+2.31(+6.73%)
Mar 12, 2020	35.35	35.46	33.77	34.28	16,304,554	-4.10(-10.68%)
Mar 11, 2020	39.27	39.40	38.11	38.38	14,495,834	-1.99(-4.94%)
Mar 10, 2020	40.34	40.43	39.14	40.37	17,090,062	+1.59(+4.10%)
Mar 09, 2020	39.90	39.90	38.62	38.78	14,036,250	-3.36(-7.98%)
Mar 06, 2020	42.01	42.32	41.72	42.14	10,840,198	-0.65(-1.52%)
Mar 05, 2020	43.06	43.35	42.63	42.79	10,799,075	-1.11(-2.52%)
Mar 04, 2020	43.47	43.91	43.18	43.90	5,535,493	+1.16(+2.71%)
Mar 03, 2020	43.42	43.89	42.49	42.74	12,013,758	-0.47(-1.08%)

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.