Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.73	41.96	40.34	40.63	42,330,692	-1.06(-2.54%)
May 28, 2020	44.94	44.96	41.65	41.69	44,816,460	-2.63(-5.93%)
May 27, 2020	43.83	44.43	42.29	44.32	51,470,512	+3.47(+8.49%)
May 26, 2020	39.18	41.47	39.00	40.85	40,585,584	+3.45(+9.23%)
May 22, 2020	37.97	38.20	37.05	37.40	26,685,372	-0.76(-2.00%)
May 21, 2020	38.31	38.83	37.98	38.16	25,566,090	-0.40(-1.03%)
May 20, 2020	38.65	39.25	38.35	38.56	28,101,582	+0.88(+2.34%)
May 19, 2020	38.39	38.83	37.49	37.68	32,148,414	-1.05(-2.72%)
May 18, 2020	37.36	38.94	36.88	38.73	46,451,288	+3.18(+8.95%)
May 15, 2020	35.26	36.00	34.86	35.55	33,598,640	-0.12(-0.33%)
May 14, 2020	33.92	35.70	32.87	35.67	48,299,140	+1.24(+3.60%)
May 13, 2020	35.62	35.79	34.12	34.43	41,677,176	-1.48(-4.13%)
May 12, 2020	37.65	37.90	35.89	35.92	39,239,752	-1.46(-3.90%)
May 11, 2020	38.34	38.38	37.16	37.38	40,984,540	-1.91(-4.86%)
May 08, 2020	38.44	39.37	38.38	39.28	27,024,132	+1.42(+3.76%)
May 07, 2020	36.91	38.30	36.84	37.86	35,187,068	+1.43(+3.93%)
May 06, 2020	37.73	38.18	36.23	36.43	29,502,248	-0.85(-2.28%)
May 05, 2020	39.27	39.31	37.25	37.27	32,225,942	-0.99(-2.59%)
May 04, 2020	38.19	38.47	37.30	38.27	31,051,746	-0.34(-0.88%)
May 01, 2020	39.28	39.41	38.35	38.61	33,108,246	-2.15(-5.27%)
Apr 30, 2020	41.18	41.77	40.31	40.75	34,170,556	-1.43(-3.38%)
Apr 29, 2020	41.71	42.50	40.67	42.18	39,242,872	+2.56(+6.46%)
Apr 28, 2020	41.07	41.62	39.38	39.62	34,507,856	+0.55(+1.40%)
Apr 27, 2020	37.07	39.29	36.70	39.07	36,848,728	+2.90(+8.03%)
Apr 24, 2020	36.09	36.37	35.02	36.17	31,352,130	+0.54(+1.51%)
Apr 23, 2020	35.79	36.71	35.46	35.63	28,552,762	+0.18(+0.52%)
Apr 22, 2020	36.09	36.19	35.12	35.45	26,086,504	+0.56(+1.61%)
Apr 21, 2020	35.54	36.18	34.47	34.88	42,095,016	-2.05(-5.54%)
Apr 20, 2020	36.42	38.13	35.98	36.93	39,866,496	-1.21(-3.17%)
Apr 17, 2020	36.21	38.28	35.79	38.14	49,158,172	+4.14(+12.17%)
Apr 16, 2020	35.84	35.95	33.65	34.00	44,840,380	-1.96(-5.46%)
Apr 15, 2020	36.40	37.15	35.76	35.97	38,399,236	-2.15(-5.64%)
Apr 14, 2020	40.00	40.06	36.53	38.12	48,175,744	-1.06(-2.70%)
Apr 13, 2020	39.86	39.92	37.99	39.17	33,283,414	-0.61(-1.54%)
Apr 09, 2020	39.39	41.30	38.91	39.79	52,025,588	+2.64(+7.12%)
Apr 08, 2020	35.96	37.29	35.22	37.14	39,244,872	+2.53(+7.30%)
Apr 07, 2020	37.60	38.26	34.51	34.62	41,958,456	+0.11(+0.32%)
Apr 06, 2020	33.40	34.69	33.16	34.51	35,813,936	+3.05(+9.68%)
Apr 03, 2020	32.73	33.11	30.77	31.46	30,180,400	-1.46(-4.44%)
Apr 02, 2020	32.19	33.28	31.30	32.92	35,186,380	+0.60(+1.87%)
Apr 01, 2020	32.85	33.78	31.89	32.32	34,809,632	-3.03(-8.57%)
Mar 31, 2020	36.61	37.11	34.95	35.35	31,230,922	-1.64(-4.45%)
Mar 30, 2020	36.97	37.14	34.88	36.99	32,717,572	+0.23(+0.64%)
Mar 27, 2020	37.03	38.18	36.09	36.76	30,368,082	-1.86(-4.82%)
Mar 26, 2020	36.66	38.85	36.09	38.62	37,606,148	+3.49(+9.94%)
Mar 25, 2020	35.51	37.51	33.09	35.13	45,524,844	+1.01(+2.95%)
Mar 24, 2020	31.60	34.34	31.34	34.12	40,595,736	+4.42(+14.89%)
Mar 23, 2020	31.51	32.02	29.05	29.70	39,330,356	-2.24(-7.02%)
Mar 20, 2020	33.95	34.40	31.22	31.94	45,477,228	-1.33(-3.99%)
Mar 19, 2020	29.77	34.61	28.70	33.27	51,703,264	+2.69(+8.81%)
Mar 18, 2020	31.10	31.88	26.85	30.57	57,585,512	-3.21(-9.49%)
Mar 17, 2020	35.25	36.91	32.56	33.78	61,496,996	-0.79(-2.28%)
Mar 16, 2020	33.98	37.96	33.21	34.57	41,845,504	-8.27(-19.30%)
Mar 13, 2020	40.13	43.00	38.02	42.83	48,284,588	+6.53(+17.98%)
Mar 12, 2020	38.02	41.12	35.93	36.30	54,737,880	-6.32(-14.83%)
Mar 11, 2020	45.27	45.59	41.98	42.62	43,758,660	-4.02(-8.62%)
Mar 10, 2020	45.93	46.74	43.22	46.64	38,754,816	+3.53(+8.20%)
Mar 09, 2020	45.58	46.67	42.80	43.11	42,445,248	-8.32(-16.17%)
Mar 06, 2020	50.74	52.29	50.13	51.43	35,649,384	-1.85(-3.48%)
Mar 05, 2020	54.38	54.65	52.88	53.28	32,496,156	-3.27(-5.79%)
Mar 04, 2020	55.43	56.66	54.01	56.55	28,805,950	+1.96(+3.60%)
Mar 03, 2020	56.95	57.43	54.10	54.59	35,202,512	-2.13(-3.76%)

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.