Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.67	37.38	36.30	37.20	31,637,092	+0.35(+0.95%)
May 28, 2020	37.99	38.01	36.76	36.85	24,076,464	-0.98(-2.59%)
May 27, 2020	38.18	38.57	37.15	37.83	25,400,196	+0.27(+0.72%)
May 26, 2020	37.43	37.88	37.20	37.56	24,874,704	+1.07(+2.94%)
May 22, 2020	36.20	36.55	35.55	36.49	18,829,094	+0.03(+0.09%)
May 21, 2020	37.18	37.47	36.32	36.46	23,372,820	-0.66(-1.79%)
May 20, 2020	36.51	37.29	36.47	37.12	23,647,816	+1.17(+3.25%)
May 19, 2020	37.27	38.15	35.94	35.95	26,601,956	-1.15(-3.09%)
May 18, 2020	36.33	37.29	36.05	37.10	39,157,188	+2.73(+7.95%)
May 15, 2020	34.68	35.19	34.24	34.37	27,432,004	-0.25(-0.71%)
May 14, 2020	33.60	34.82	32.89	34.61	30,373,456	+0.30(+0.88%)
May 13, 2020	35.79	35.90	34.04	34.31	37,617,200	-1.79(-4.96%)
May 12, 2020	37.16	37.37	36.10	36.10	31,073,864	-0.61(-1.67%)
May 11, 2020	37.01	37.08	36.53	36.71	27,707,718	-0.35(-0.95%)
May 08, 2020	36.37	37.10	36.10	37.07	24,915,530	+1.56(+4.38%)
May 07, 2020	36.09	36.34	35.29	35.51	27,597,132	+0.20(+0.57%)
May 06, 2020	36.06	36.34	35.24	35.31	28,227,268	-0.67(-1.87%)
May 05, 2020	37.13	37.85	35.85	35.98	36,445,920	-0.04(-0.11%)
May 04, 2020	34.12	36.07	33.89	36.02	34,212,284	+1.40(+4.03%)
May 01, 2020	36.63	37.24	34.51	34.63	44,102,480	-2.67(-7.17%)
Apr 30, 2020	38.27	38.27	36.74	37.30	46,151,752	-0.79(-2.09%)
Apr 29, 2020	37.13	38.21	37.05	38.09	36,725,572	+2.00(+5.54%)
Apr 28, 2020	35.61	36.43	35.41	36.10	33,052,930	+0.83(+2.34%)
Apr 27, 2020	34.99	35.57	33.90	35.27	35,206,684	+0.17(+0.48%)
Apr 24, 2020	35.64	36.03	34.62	35.10	35,714,996	+0.22(+0.64%)
Apr 23, 2020	34.62	35.85	34.36	34.88	43,928,100	+1.06(+3.13%)
Apr 22, 2020	34.19	34.46	33.60	33.82	33,738,148	+0.94(+2.86%)
Apr 21, 2020	32.43	33.82	31.81	32.88	55,279,632	-0.18(-0.53%)
Apr 20, 2020	32.71	34.31	32.54	33.05	48,894,096	-1.64(-4.72%)
Apr 17, 2020	32.01	34.77	32.00	34.69	50,867,240	+3.27(+10.40%)
Apr 16, 2020	32.49	32.49	31.25	31.42	38,468,176	-1.07(-3.29%)
Apr 15, 2020	32.96	32.96	31.61	32.49	41,255,252	-1.57(-4.60%)
Apr 14, 2020	34.51	35.12	33.64	34.06	38,322,032	-0.26(-0.77%)
Apr 13, 2020	35.68	35.87	33.69	34.32	36,906,772	-0.30(-0.86%)
Apr 09, 2020	36.49	37.49	33.50	34.62	75,010,584	-0.58(-1.64%)
Apr 08, 2020	33.67	35.35	33.29	35.20	41,484,804	+2.09(+6.33%)
Apr 07, 2020	34.43	34.76	33.04	33.10	60,925,896	+0.62(+1.90%)
Apr 06, 2020	32.01	32.77	31.49	32.48	51,437,084	+1.01(+3.21%)
Apr 03, 2020	33.27	33.86	30.92	31.47	60,331,396	-0.96(-2.95%)
Apr 02, 2020	31.10	33.68	30.42	32.43	77,225,992	+2.30(+7.65%)
Apr 01, 2020	29.59	31.06	29.17	30.12	44,895,600	-0.35(-1.16%)
Mar 31, 2020	30.77	31.66	30.00	30.48	51,666,416	+0.38(+1.25%)
Mar 30, 2020	29.08	30.62	28.78	30.10	57,098,688	+0.44(+1.49%)
Mar 27, 2020	29.80	30.24	29.06	29.66	64,234,540	-1.50(-4.82%)
Mar 26, 2020	30.10	31.75	29.47	31.16	58,239,412	+1.23(+4.10%)
Mar 25, 2020	29.31	30.97	28.24	29.93	70,488,192	+1.48(+5.22%)
Mar 24, 2020	27.63	29.03	26.75	28.45	77,009,896	+3.20(+12.69%)
Mar 23, 2020	26.11	26.25	24.17	25.24	70,936,432	-1.04(-3.94%)
Mar 20, 2020	27.96	28.24	25.33	26.28	95,351,200	-1.36(-4.91%)
Mar 19, 2020	27.07	28.01	25.97	27.64	61,549,852	+1.05(+3.96%)
Mar 18, 2020	27.73	29.47	25.07	26.58	67,246,400	-2.96(-10.02%)
Mar 17, 2020	28.26	30.00	27.45	29.55	51,321,312	+1.86(+6.73%)
Mar 16, 2020	27.61	30.40	26.69	27.68	60,937,740	-2.91(-9.52%)
Mar 13, 2020	32.11	32.22	28.09	30.60	99,533,424	+0.75(+2.53%)
Mar 12, 2020	32.03	32.63	29.70	29.84	81,673,608	-3.85(-11.43%)
Mar 11, 2020	34.02	34.90	33.51	33.70	64,785,240	-1.15(-3.29%)
Mar 10, 2020	37.06	37.13	33.27	34.84	75,207,040	+1.24(+3.70%)
Mar 09, 2020	33.48	35.77	32.75	33.60	90,790,424	-4.68(-12.23%)
Mar 06, 2020	39.20	39.34	37.89	38.28	69,320,008	-1.94(-4.83%)
Mar 05, 2020	40.47	40.69	39.36	40.22	50,799,428	-1.85(-4.41%)
Mar 04, 2020	41.92	42.12	41.03	42.08	29,993,438	+0.90(+2.18%)
Mar 03, 2020	43.30	43.46	40.92	41.18	63,000,192	-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.