Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.81	35.13	34.51	35.07	773,360	+0.26(+0.75%)
May 28, 2020	34.72	35.16	34.69	34.81	823,036	+0.17(+0.49%)
May 27, 2020	34.65	34.65	34.17	34.64	734,075	+0.45(+1.31%)
May 26, 2020	34.22	34.45	34.09	34.19	721,590	+1.10(+3.34%)
May 22, 2020	32.79	33.09	32.59	33.09	290,817	+0.18(+0.55%)
May 21, 2020	33.12	33.23	32.78	32.91	621,971	-0.20(-0.60%)
May 20, 2020	33.12	33.30	33.02	33.11	214,669	+0.45(+1.38%)
May 19, 2020	32.94	33.00	32.64	32.66	287,759	-0.46(-1.38%)
May 18, 2020	32.62	33.26	32.58	33.12	595,662	+1.42(+4.48%)
May 15, 2020	31.65	31.84	31.36	31.70	443,240	-0.13(-0.40%)
May 14, 2020	31.37	31.86	30.81	31.82	557,970	+0.20(+0.62%)
May 13, 2020	32.19	32.31	31.42	31.62	856,724	-0.54(-1.68%)
May 12, 2020	32.62	32.75	32.12	32.16	563,234	-0.46(-1.40%)
May 11, 2020	32.45	32.72	32.24	32.62	487,871	+0.01(+0.03%)
May 08, 2020	32.55	32.68	32.41	32.61	164,002	+0.52(+1.62%)
May 07, 2020	32.21	32.40	32.06	32.09	361,097	+0.22(+0.70%)
May 06, 2020	32.58	32.58	31.83	31.87	289,035	-0.68(-2.10%)
May 05, 2020	32.74	32.92	32.50	32.55	350,698	-0.01(-0.03%)
May 04, 2020	32.12	32.56	31.97	32.56	498,187	+0.35(+1.09%)
May 01, 2020	32.58	32.59	32.07	32.21	317,093	-0.87(-2.63%)
Apr 30, 2020	33.43	33.43	32.99	33.08	588,749	-0.52(-1.55%)
Apr 29, 2020	33.58	33.82	33.34	33.60	467,047	+0.54(+1.63%)
Apr 28, 2020	33.20	33.43	32.94	33.06	590,757	+0.40(+1.21%)
Apr 27, 2020	32.41	32.70	32.25	32.67	484,392	+0.55(+1.71%)
Apr 24, 2020	32.01	32.23	31.74	32.12	363,298	+0.34(+1.07%)
Apr 23, 2020	32.29	32.46	31.73	31.78	490,231	-0.33(-1.04%)
Apr 22, 2020	32.01	32.19	31.76	32.11	804,445	+0.75(+2.38%)
Apr 21, 2020	31.46	31.82	31.16	31.36	629,518	-0.83(-2.57%)
Apr 20, 2020	32.41	32.79	32.11	32.19	557,530	-0.83(-2.50%)
Apr 17, 2020	32.70	33.12	32.50	33.02	1,282,958	+1.23(+3.87%)
Apr 16, 2020	32.20	32.32	31.64	31.79	921,688	-0.22(-0.70%)
Apr 15, 2020	32.32	32.42	31.89	32.01	697,609	-1.28(-3.83%)
Apr 14, 2020	33.05	33.39	32.85	33.29	797,142	+0.66(+2.04%)
Apr 13, 2020	32.99	33.23	32.17	32.62	1,091,290	-0.28(-0.85%)
Apr 09, 2020	32.32	33.23	32.10	32.90	1,228,625	+1.43(+4.54%)
Apr 08, 2020	30.92	31.54	30.56	31.47	529,028	+1.02(+3.36%)
Apr 07, 2020	31.50	31.75	30.45	30.45	940,389	-0.10(-0.32%)
Apr 06, 2020	29.86	30.67	29.77	30.55	723,664	+1.72(+5.95%)
Apr 03, 2020	29.64	29.82	28.66	28.83	1,115,281	-0.83(-2.79%)
Apr 02, 2020	28.79	30.10	28.79	29.66	756,584	+0.80(+2.77%)
Apr 01, 2020	29.75	29.79	28.68	28.86	849,400	-1.81(-5.92%)
Mar 31, 2020	30.86	31.01	30.38	30.67	1,390,355	-0.35(-1.13%)
Mar 30, 2020	30.38	31.02	30.11	31.02	1,599,645	+0.37(+1.20%)
Mar 27, 2020	30.41	31.46	30.05	30.65	1,686,673	-0.87(-2.76%)
Mar 26, 2020	29.97	31.84	29.85	31.53	1,637,609	+1.97(+6.65%)
Mar 25, 2020	28.77	30.59	28.34	29.56	1,376,221	+1.19(+4.21%)
Mar 24, 2020	27.10	28.58	26.97	28.36	1,339,569	+2.44(+9.42%)
Mar 23, 2020	26.98	27.02	25.32	25.92	2,291,525	-1.20(-4.44%)
Mar 20, 2020	28.31	28.66	26.88	27.12	1,647,816	-0.37(-1.34%)
Mar 19, 2020	27.66	27.96	26.79	27.49	1,105,400	-0.14(-0.52%)
Mar 18, 2020	27.72	28.53	27.00	27.64	1,940,817	-2.11(-7.10%)
Mar 17, 2020	28.63	30.13	28.23	29.75	1,766,709	+1.68(+5.98%)
Mar 16, 2020	26.00	32.97	26.00	28.07	2,072,326	-4.24(-13.12%)
Mar 13, 2020	32.10	32.64	30.25	32.31	1,242,542	+1.94(+6.39%)
Mar 12, 2020	32.22	32.32	30.30	30.37	1,264,962	-4.63(-13.24%)
Mar 11, 2020	35.87	36.03	34.68	35.00	1,293,956	-1.92(-5.21%)
Mar 10, 2020	37.35	37.44	35.52	36.92	1,421,838	+0.66(+1.81%)
Mar 09, 2020	38.01	38.40	36.27	36.27	616,992	-4.09(-10.13%)
Mar 06, 2020	40.07	40.41	39.57	40.35	535,651	-0.49(-1.21%)
Mar 05, 2020	41.18	41.49	40.76	40.85	711,207	-1.26(-2.99%)
Mar 04, 2020	41.14	42.11	41.06	42.11	436,507	+1.69(+4.18%)
Mar 03, 2020	40.93	41.66	40.34	40.42	2,294,676	-0.47(-1.14%)

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.