Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.89	38.08	37.48	37.71	1,241,933	-0.52(-1.37%)
May 28, 2020	38.56	38.57	37.89	38.23	209,040	+0.01(+0.02%)
May 27, 2020	38.50	38.57	37.37	38.22	165,667	+0.62(+1.65%)
May 26, 2020	37.04	37.74	37.04	37.60	90,772	+1.55(+4.30%)
May 22, 2020	35.82	36.06	35.60	36.05	167,111	+0.21(+0.59%)
May 21, 2020	35.59	36.09	35.46	35.84	269,965	+0.04(+0.12%)
May 20, 2020	35.80	35.94	35.46	35.80	277,267	+0.35(+1.00%)
May 19, 2020	35.65	35.93	35.27	35.44	470,560	-0.32(-0.89%)
May 18, 2020	34.72	36.04	34.72	35.76	409,329	+2.20(+6.54%)
May 15, 2020	33.47	33.59	32.95	33.57	252,361	-0.17(-0.50%)
May 14, 2020	33.06	33.73	32.17	33.73	2,298,104	+0.17(+0.50%)
May 13, 2020	34.23	34.28	33.38	33.57	2,195,386	-0.86(-2.50%)
May 12, 2020	36.41	36.41	34.42	34.42	291,670	-1.81(-4.99%)
May 11, 2020	36.33	36.88	36.07	36.23	202,338	-0.71(-1.92%)
May 08, 2020	36.50	37.06	36.42	36.94	150,852	+0.90(+2.51%)
May 07, 2020	35.76	36.56	35.76	36.04	302,238	+0.64(+1.80%)
May 06, 2020	36.22	36.39	35.40	35.40	160,579	-0.71(-1.96%)
May 05, 2020	36.38	36.73	36.06	36.11	401,835	+0.09(+0.25%)
May 04, 2020	35.78	36.02	35.26	36.02	348,251	-0.27(-0.76%)
May 01, 2020	36.64	36.70	35.84	36.29	306,446	-1.30(-3.46%)
Apr 30, 2020	37.95	37.95	36.97	37.60	237,187	-0.65(-1.69%)
Apr 29, 2020	38.01	38.76	37.83	38.24	193,317	+0.97(+2.59%)
Apr 28, 2020	37.25	38.12	37.14	37.28	164,147	+0.61(+1.67%)
Apr 27, 2020	35.56	36.84	35.56	36.67	310,173	+1.34(+3.79%)
Apr 24, 2020	35.15	35.49	34.73	35.33	425,908	+0.24(+0.68%)
Apr 23, 2020	35.51	35.85	34.98	35.09	422,504	-0.27(-0.78%)
Apr 22, 2020	35.51	35.70	35.20	35.36	195,145	+0.31(+0.88%)
Apr 21, 2020	34.66	35.36	34.54	35.05	413,854	-0.57(-1.59%)
Apr 20, 2020	36.34	36.47	35.58	35.62	317,523	-1.50(-4.03%)
Apr 17, 2020	36.78	37.25	36.62	37.12	302,268	+1.28(+3.56%)
Apr 16, 2020	36.39	36.65	35.66	35.84	517,723	-0.68(-1.87%)
Apr 15, 2020	36.99	37.20	36.11	36.52	297,372	-1.65(-4.32%)
Apr 14, 2020	37.89	38.62	37.89	38.17	308,142	+1.02(+2.74%)
Apr 13, 2020	38.63	38.63	36.93	37.15	443,961	-1.66(-4.29%)
Apr 09, 2020	37.26	39.36	37.26	38.82	565,017	+2.27(+6.20%)
Apr 08, 2020	34.96	36.78	34.50	36.55	393,096	+2.16(+6.28%)
Apr 07, 2020	35.27	36.09	34.34	34.39	662,743	+0.46(+1.36%)
Apr 06, 2020	32.39	34.05	32.39	33.93	310,079	+2.61(+8.34%)
Apr 03, 2020	31.58	32.03	30.74	31.32	408,520	-0.58(-1.83%)
Apr 02, 2020	31.89	32.68	31.22	31.90	391,683	-0.30(-0.94%)
Apr 01, 2020	33.21	33.21	31.45	32.20	1,009,085	-2.49(-7.17%)
Mar 31, 2020	35.07	35.15	33.62	34.69	710,515	-0.66(-1.85%)
Mar 30, 2020	35.02	35.46	33.76	35.35	1,153,920	+0.39(+1.11%)
Mar 27, 2020	33.88	35.82	33.30	34.96	853,737	+0.22(+0.64%)
Mar 26, 2020	32.95	34.78	32.64	34.73	1,015,977	+2.05(+6.26%)
Mar 25, 2020	31.20	34.41	30.72	32.69	1,365,153	+1.79(+5.80%)
Mar 24, 2020	29.64	31.00	29.27	30.90	899,686	+2.59(+9.15%)
Mar 23, 2020	29.35	29.35	27.44	28.31	1,835,512	-1.22(-4.12%)
Mar 20, 2020	31.11	32.26	29.30	29.52	768,920	-1.33(-4.31%)
Mar 19, 2020	29.92	31.52	29.06	30.85	681,259	+0.33(+1.09%)
Mar 18, 2020	31.78	32.73	29.27	30.52	1,326,517	-3.50(-10.29%)
Mar 17, 2020	32.97	34.46	31.80	34.02	1,984,017	+1.77(+5.48%)
Mar 16, 2020	35.53	35.86	32.25	32.25	2,374,849	-7.64(-19.14%)
Mar 13, 2020	38.57	39.89	36.53	39.89	802,187	+3.18(+8.67%)
Mar 12, 2020	38.29	39.27	36.49	36.70	3,076,874	-4.32(-10.53%)
Mar 11, 2020	42.85	42.92	40.71	41.02	529,863	-2.87(-6.54%)
Mar 10, 2020	43.30	43.96	41.55	43.89	281,905	+1.72(+4.09%)
Mar 09, 2020	43.28	43.65	42.17	42.17	466,350	-3.60(-7.87%)
Mar 06, 2020	45.47	45.94	44.39	45.77	169,994	-0.81(-1.75%)
Mar 05, 2020	46.90	47.20	46.10	46.59	123,678	-1.08(-2.28%)
Mar 04, 2020	46.72	47.76	46.63	47.67	566,122	+1.70(+3.69%)
Mar 03, 2020	46.23	47.26	45.65	45.98	288,159	-0.19(-0.42%)

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.