Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.71	42.29	40.16	42.29	49,269,628	+1.45(+3.55%)
May 28, 2020	40.59	41.09	40.12	40.84	22,637,970	+0.19(+0.48%)
May 27, 2020	39.83	40.66	39.62	40.64	25,052,224	+0.99(+2.50%)
May 26, 2020	40.48	40.50	39.51	39.65	24,622,866	-0.05(-0.13%)
May 22, 2020	39.50	39.75	39.02	39.71	14,240,034	+0.18(+0.45%)
May 21, 2020	40.19	40.37	39.41	39.53	21,116,842	-0.65(-1.63%)
May 20, 2020	39.84	40.52	39.82	40.18	22,820,650	+0.74(+1.88%)
May 19, 2020	39.64	39.78	39.27	39.44	27,527,468	-0.41(-1.02%)
May 18, 2020	39.98	40.05	39.20	39.85	30,505,594	+0.70(+1.78%)
May 15, 2020	37.96	39.25	37.89	39.15	34,572,180	+0.37(+0.96%)
May 14, 2020	38.41	39.42	38.26	38.78	56,999,780	+1.68(+4.53%)
May 13, 2020	38.39	38.53	36.53	37.10	41,729,444	-1.12(-2.94%)
May 12, 2020	38.86	39.18	38.19	38.22	29,140,944	-0.09(-0.23%)
May 11, 2020	37.83	38.60	37.67	38.31	29,552,634	+0.29(+0.77%)
May 08, 2020	37.16	38.04	36.88	38.02	24,835,702	+1.43(+3.92%)
May 07, 2020	36.78	36.93	36.45	36.58	22,803,070	+0.19(+0.53%)
May 06, 2020	36.75	36.87	36.23	36.39	18,137,102	-0.27(-0.75%)
May 05, 2020	36.80	37.07	36.60	36.66	17,028,206	+0.10(+0.27%)
May 04, 2020	36.21	36.62	35.81	36.57	18,089,842	+0.38(+1.05%)
May 01, 2020	36.89	36.97	36.05	36.19	24,985,420	-1.29(-3.44%)
Apr 30, 2020	38.18	38.18	37.29	37.48	30,163,000	-0.85(-2.22%)
Apr 29, 2020	38.34	38.45	37.96	38.33	19,693,792	+0.75(+2.00%)
Apr 28, 2020	38.47	38.58	37.50	37.57	18,563,438	-0.50(-1.32%)
Apr 27, 2020	37.76	38.22	37.65	38.08	20,282,208	+0.48(+1.27%)
Apr 24, 2020	37.00	37.73	36.83	37.60	16,556,946	+0.80(+2.16%)
Apr 23, 2020	37.04	37.63	36.73	36.81	18,203,906	-0.12(-0.34%)
Apr 22, 2020	36.50	37.22	36.35	36.93	20,732,874	+1.07(+2.98%)
Apr 21, 2020	36.99	37.13	35.74	35.86	35,797,896	-1.76(-4.68%)
Apr 20, 2020	37.07	38.28	36.96	37.62	26,502,114	+0.05(+0.14%)
Apr 17, 2020	37.36	37.71	36.91	37.57	34,717,376	+0.87(+2.36%)
Apr 16, 2020	36.93	36.96	35.97	36.70	29,572,672	-0.02(-0.05%)
Apr 15, 2020	37.32	37.47	36.46	36.72	20,834,990	-1.11(-2.95%)
Apr 14, 2020	37.12	37.87	36.73	37.83	25,873,892	+1.38(+3.78%)
Apr 13, 2020	36.29	36.66	35.84	36.45	22,153,810	+0.02(+0.05%)
Apr 09, 2020	37.22	37.32	36.12	36.43	31,266,944	-0.35(-0.96%)
Apr 08, 2020	36.41	37.32	36.14	36.79	25,635,222	+0.85(+2.36%)
Apr 07, 2020	37.73	37.80	35.89	35.94	34,331,128	-0.70(-1.91%)
Apr 06, 2020	35.78	36.86	35.18	36.64	35,773,352	+2.10(+6.07%)
Apr 03, 2020	35.21	35.63	34.08	34.54	24,012,812	-0.65(-1.86%)
Apr 02, 2020	33.46	35.32	33.14	35.20	31,862,338	+1.62(+4.82%)
Apr 01, 2020	33.44	34.04	33.17	33.58	30,579,236	-0.86(-2.49%)
Mar 31, 2020	35.15	35.41	34.26	34.44	29,700,918	-0.88(-2.50%)
Mar 30, 2020	34.56	35.47	34.13	35.32	30,955,278	+1.31(+3.86%)
Mar 27, 2020	34.35	35.17	33.65	34.01	35,705,316	-1.54(-4.34%)
Mar 26, 2020	33.26	35.85	32.74	35.55	43,925,488	+2.55(+7.72%)
Mar 25, 2020	33.86	35.00	32.85	33.00	48,935,808	-0.81(-2.41%)
Mar 24, 2020	31.89	33.88	31.13	33.81	55,048,836	+3.50(+11.56%)
Mar 23, 2020	31.11	31.38	29.56	30.31	45,444,784	-0.88(-2.81%)
Mar 20, 2020	33.53	33.70	31.01	31.19	55,458,336	-1.85(-5.60%)
Mar 19, 2020	32.46	34.45	31.67	33.03	66,569,472	+0.52(+1.59%)
Mar 18, 2020	29.57	33.03	29.18	32.52	64,931,716	+1.42(+4.56%)
Mar 17, 2020	30.40	31.76	29.43	31.10	47,452,948	+1.57(+5.31%)
Mar 16, 2020	29.11	32.40	28.38	29.53	50,465,268	-3.44(-10.44%)
Mar 13, 2020	30.82	33.01	29.20	32.97	61,482,300	+3.89(+13.37%)
Mar 12, 2020	30.22	31.38	28.91	29.08	59,187,752	-3.37(-10.39%)
Mar 11, 2020	34.18	34.30	31.86	32.46	72,603,816	-2.65(-7.56%)
Mar 10, 2020	34.38	35.17	33.17	35.11	57,683,656	+1.86(+5.58%)
Mar 09, 2020	32.33	34.66	31.79	33.25	70,237,296	-1.51(-4.33%)
Mar 06, 2020	33.29	35.00	33.11	34.76	55,484,592	+0.10(+0.28%)
Mar 05, 2020	35.19	35.49	34.42	34.66	34,517,988	-1.59(-4.40%)
Mar 04, 2020	35.67	36.31	34.87	36.26	34,250,428	+1.18(+3.37%)
Mar 03, 2020	36.14	36.71	34.79	35.08	56,256,188	-0.99(-2.74%)

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.