Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.66	37.37	36.29	37.19	31,645,472	+0.35(+0.95%)
May 28, 2020	37.98	38.00	36.75	36.84	24,082,842	-0.98(-2.60%)
May 27, 2020	38.17	38.56	37.14	37.82	25,406,924	+0.27(+0.72%)
May 26, 2020	37.42	37.87	37.19	37.55	24,881,292	+1.07(+2.94%)
May 22, 2020	36.19	36.54	35.54	36.48	18,834,082	+0.03(+0.09%)
May 21, 2020	37.17	37.46	36.31	36.45	23,379,012	-0.66(-1.79%)
May 20, 2020	36.50	37.28	36.46	37.11	23,654,080	+1.17(+3.25%)
May 19, 2020	37.26	38.14	35.94	35.94	26,609,002	-1.15(-3.09%)
May 18, 2020	36.32	37.28	36.04	37.09	39,167,560	+2.73(+7.95%)
May 15, 2020	34.67	35.18	34.23	34.36	27,439,270	-0.25(-0.71%)
May 14, 2020	33.60	34.81	32.88	34.60	30,381,502	+0.30(+0.88%)
May 13, 2020	35.78	35.89	34.03	34.30	37,627,164	-1.79(-4.96%)
May 12, 2020	37.15	37.36	36.09	36.09	31,082,094	-0.61(-1.67%)
May 11, 2020	37.00	37.07	36.52	36.70	27,715,054	-0.35(-0.95%)
May 08, 2020	36.36	37.09	36.09	37.06	24,922,128	+1.56(+4.39%)
May 07, 2020	36.08	36.33	35.28	35.50	27,604,440	+0.20(+0.57%)
May 06, 2020	36.05	36.33	35.23	35.30	28,234,742	-0.67(-1.87%)
May 05, 2020	37.12	37.84	35.84	35.97	36,455,572	-0.04(-0.11%)
May 04, 2020	34.11	36.06	33.88	36.01	34,221,344	+1.40(+4.03%)
May 01, 2020	36.62	37.23	34.51	34.62	44,114,160	-2.67(-7.17%)
Apr 30, 2020	38.26	38.26	36.73	37.29	46,163,972	-0.79(-2.09%)
Apr 29, 2020	37.12	38.20	37.04	38.08	36,735,296	+2.00(+5.54%)
Apr 28, 2020	35.60	36.42	35.40	36.09	33,061,682	+0.83(+2.34%)
Apr 27, 2020	34.98	35.56	33.89	35.26	35,216,008	+0.17(+0.48%)
Apr 24, 2020	35.63	36.02	34.61	35.09	35,724,452	+0.22(+0.64%)
Apr 23, 2020	34.61	35.84	34.35	34.87	43,939,732	+1.06(+3.13%)
Apr 22, 2020	34.18	34.45	33.59	33.81	33,747,080	+0.94(+2.86%)
Apr 21, 2020	32.42	33.81	31.80	32.87	55,294,272	-0.18(-0.53%)
Apr 20, 2020	32.70	34.30	32.53	33.04	48,907,040	-1.64(-4.72%)
Apr 17, 2020	32.00	34.76	31.99	34.68	50,880,708	+3.27(+10.40%)
Apr 16, 2020	32.48	32.48	31.24	31.42	38,478,364	-1.07(-3.29%)
Apr 15, 2020	32.95	32.95	31.60	32.48	41,266,176	-1.56(-4.60%)
Apr 14, 2020	34.51	35.11	33.63	34.05	38,332,180	-0.26(-0.77%)
Apr 13, 2020	35.67	35.86	33.68	34.31	36,916,544	-0.30(-0.86%)
Apr 09, 2020	36.48	37.48	33.49	34.61	75,030,448	-0.58(-1.64%)
Apr 08, 2020	33.66	35.34	33.28	35.19	41,495,788	+2.09(+6.33%)
Apr 07, 2020	34.42	34.75	33.03	33.09	60,942,032	+0.62(+1.90%)
Apr 06, 2020	32.00	32.76	31.48	32.48	51,450,704	+1.01(+3.21%)
Apr 03, 2020	33.26	33.85	30.91	31.46	60,347,372	-0.95(-2.95%)
Apr 02, 2020	31.09	33.67	30.41	32.42	77,246,440	+2.30(+7.65%)
Apr 01, 2020	29.58	31.05	29.16	30.12	44,907,488	-0.35(-1.16%)
Mar 31, 2020	30.77	31.66	29.99	30.47	51,680,096	+0.38(+1.25%)
Mar 30, 2020	29.07	30.61	28.78	30.09	57,113,808	+0.44(+1.49%)
Mar 27, 2020	29.79	30.24	29.05	29.65	64,251,552	-1.50(-4.82%)
Mar 26, 2020	30.09	31.74	29.47	31.15	58,254,832	+1.23(+4.10%)
Mar 25, 2020	29.30	30.97	28.23	29.92	70,506,856	+1.48(+5.22%)
Mar 24, 2020	27.62	29.02	26.75	28.44	77,030,288	+3.20(+12.69%)
Mar 23, 2020	26.10	26.24	24.16	25.24	70,955,216	-1.04(-3.94%)
Mar 20, 2020	27.96	28.23	25.33	26.27	95,376,448	-1.36(-4.91%)
Mar 19, 2020	27.07	28.01	25.96	27.63	61,566,152	+1.05(+3.96%)
Mar 18, 2020	27.72	29.46	25.06	26.58	67,264,208	-2.96(-10.02%)
Mar 17, 2020	28.25	30.00	27.44	29.54	51,334,904	+1.86(+6.73%)
Mar 16, 2020	27.60	30.40	26.68	27.68	60,953,876	-2.91(-9.52%)
Mar 13, 2020	32.11	32.21	28.09	30.59	99,559,784	+0.75(+2.53%)
Mar 12, 2020	32.02	32.62	29.69	29.84	81,695,240	-3.85(-11.43%)
Mar 11, 2020	34.02	34.89	33.50	33.69	64,802,396	-1.15(-3.29%)
Mar 10, 2020	37.05	37.12	33.26	34.83	75,226,960	+1.24(+3.70%)
Mar 09, 2020	33.47	35.77	32.74	33.59	90,814,464	-4.68(-12.22%)
Mar 06, 2020	39.19	39.33	37.88	38.27	69,338,360	-1.94(-4.83%)
Mar 05, 2020	40.46	40.68	39.35	40.21	50,812,880	-1.85(-4.41%)
Mar 04, 2020	41.91	42.11	41.02	42.06	30,001,380	+0.90(+2.18%)
Mar 03, 2020	43.29	43.45	40.91	41.17	63,016,872	-2.07(-4.79%)

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.