Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.04	36.87	34.02	36.67	547,100	+0.76(+2.12%)
May 28, 2020	37.57	38.09	35.82	35.91	410,893	-1.25(-3.36%)
May 27, 2020	38.64	38.71	34.25	37.16	527,772	-0.84(-2.21%)
May 26, 2020	40.00	40.00	36.67	38.00	534,888	-0.84(-2.16%)
May 22, 2020	38.59	39.08	37.51	38.84	322,100	+0.19(+0.49%)
May 21, 2020	39.34	39.85	38.28	38.65	585,003	-0.89(-2.25%)
May 20, 2020	40.25	40.27	37.78	39.54	753,583	-0.28(-0.70%)
May 19, 2020	38.46	40.40	38.00	39.82	1,281,389	+1.56(+4.08%)
May 18, 2020	36.07	38.50	36.05	38.26	858,372	+2.45(+6.84%)
May 15, 2020	35.14	36.00	34.57	35.81	454,900	+0.30(+0.84%)
May 14, 2020	33.92	35.77	33.52	35.51	422,105	+0.62(+1.78%)
May 13, 2020	34.88	36.11	33.57	34.89	518,989	+0.31(+0.90%)
May 12, 2020	35.25	36.19	33.54	34.58	624,516	-0.34(-0.97%)
May 11, 2020	34.72	35.30	33.64	34.92	661,114	-0.23(-0.65%)
May 08, 2020	34.00	35.72	33.87	35.15	3,249,000	+0.24(+0.69%)
May 07, 2020	35.00	35.48	34.18	34.91	716,179	-0.10(-0.29%)
May 06, 2020	35.51	36.72	34.28	35.01	1,424,041	+1.73(+5.20%)
May 05, 2020	32.33	33.66	31.72	33.28	533,046	+1.83(+5.82%)
May 04, 2020	30.45	31.68	30.00	31.45	375,288	+0.30(+0.98%)
May 01, 2020	31.39	32.21	30.37	31.14	461,500	-1.07(-3.31%)
Apr 30, 2020	34.22	34.22	31.01	32.21	718,559	-1.55(-4.59%)
Apr 29, 2020	34.24	35.52	33.49	33.76	609,815	+0.48(+1.44%)
Apr 28, 2020	35.57	35.88	33.22	33.28	497,452	-1.60(-4.59%)
Apr 27, 2020	35.17	35.85	34.56	34.88	458,137	-0.04(-0.11%)
Apr 24, 2020	35.17	35.65	33.94	34.92	586,000	-0.12(-0.34%)
Apr 23, 2020	33.72	35.75	33.47	35.04	857,216	+1.35(+4.01%)
Apr 22, 2020	32.95	34.43	32.13	33.69	605,325	+2.15(+6.82%)
Apr 21, 2020	32.38	33.09	31.46	31.54	284,051	-1.81(-5.43%)
Apr 20, 2020	33.63	34.71	31.71	33.35	384,213	-0.96(-2.80%)
Apr 17, 2020	31.94	34.50	30.85	34.31	1,078,600	+4.02(+13.27%)
Apr 16, 2020	29.92	30.40	28.55	30.29	466,705	+0.58(+1.95%)
Apr 15, 2020	27.95	30.19	26.29	29.71	344,684	+0.46(+1.57%)
Apr 14, 2020	27.88	29.44	27.88	29.25	411,548	+1.94(+7.10%)
Apr 13, 2020	27.91	28.93	26.29	27.31	415,037	-1.03(-3.63%)
Apr 09, 2020	28.44	28.66	26.83	28.34	550,200	+0.54(+1.94%)
Apr 08, 2020	26.51	28.58	26.01	27.80	334,437	+0.59(+2.17%)
Apr 07, 2020	25.77	28.90	25.77	27.21	611,738	+2.08(+8.28%)
Apr 06, 2020	24.29	25.49	23.99	25.13	511,029	+2.22(+9.69%)
Apr 03, 2020	23.00	24.40	22.14	22.91	389,300	-0.16(-0.69%)
Apr 02, 2020	23.75	25.35	21.94	23.07	539,621	-0.89(-3.71%)
Apr 01, 2020	24.50	24.50	23.32	23.96	569,524	-1.45(-5.71%)
Mar 31, 2020	23.58	26.74	23.46	25.41	613,325	+1.65(+6.94%)
Mar 30, 2020	22.53	23.90	22.04	23.76	339,889	+1.15(+5.09%)
Mar 27, 2020	21.68	23.49	21.31	22.61	309,500	-0.22(-0.96%)
Mar 26, 2020	22.77	24.74	22.38	22.83	603,989	+0.52(+2.33%)
Mar 25, 2020	21.04	24.07	21.04	22.31	431,127	+1.34(+6.39%)
Mar 24, 2020	19.44	23.19	19.32	20.97	615,475	+2.60(+14.15%)
Mar 23, 2020	18.13	19.02	17.25	18.37	504,703	+0.21(+1.16%)
Mar 20, 2020	18.04	20.00	17.54	18.16	868,700	+0.30(+1.68%)
Mar 19, 2020	16.29	18.66	15.25	17.86	714,819	+1.42(+8.64%)
Mar 18, 2020	19.32	19.77	15.77	16.44	819,493	-3.82(-18.85%)
Mar 17, 2020	20.22	21.25	18.03	20.26	1,215,114	+0.11(+0.55%)
Mar 16, 2020	21.44	22.01	20.00	20.15	971,893	-5.37(-21.04%)
Mar 13, 2020	27.89	28.47	24.10	25.52	1,402,300	-1.66(-6.11%)
Mar 12, 2020	27.55	28.99	24.63	27.18	1,335,924	-3.04(-10.06%)
Mar 11, 2020	31.50	31.83	29.92	30.22	782,391	-1.81(-5.65%)
Mar 10, 2020	33.11	34.16	30.63	32.03	746,808	-0.32(-0.99%)
Mar 09, 2020	34.28	34.95	31.91	32.35	800,177	-3.58(-9.96%)
Mar 06, 2020	35.84	36.23	34.64	35.93	664,500	-0.86(-2.34%)
Mar 05, 2020	38.12	38.49	35.39	36.79	1,307,383	-0.94(-2.49%)
Mar 04, 2020	37.10	38.00	36.01	37.73	691,500	+1.36(+3.74%)
Mar 03, 2020	37.02	37.61	35.54	36.37	728,616	-0.82(-2.20%)

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.