Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.32	39.00	37.90	38.49	15,047,028	-0.17(-0.45%)
May 28, 2020	41.14	41.20	38.56	38.66	20,231,042	-2.14(-5.25%)
May 27, 2020	39.86	40.86	39.45	40.80	29,734,270	+2.76(+7.26%)
May 26, 2020	36.46	38.12	36.18	38.04	22,633,970	+3.10(+8.87%)
May 22, 2020	35.03	35.30	34.66	34.94	7,428,998	-0.15(-0.42%)
May 21, 2020	35.50	35.64	34.69	35.09	11,086,986	-0.66(-1.85%)
May 20, 2020	34.89	35.92	34.86	35.75	13,817,795	+1.51(+4.40%)
May 19, 2020	34.92	35.31	34.21	34.25	10,215,552	-0.83(-2.36%)
May 18, 2020	33.89	35.40	33.68	35.07	16,908,144	+2.60(+8.02%)
May 15, 2020	32.44	32.92	32.24	32.47	10,538,042	-0.45(-1.38%)
May 14, 2020	31.57	33.06	30.94	32.92	17,203,860	+0.71(+2.22%)
May 13, 2020	33.22	33.33	31.87	32.21	13,282,018	-1.25(-3.72%)
May 12, 2020	34.80	34.89	33.39	33.45	15,622,715	-1.23(-3.54%)
May 11, 2020	34.29	34.88	34.22	34.68	11,600,760	-0.22(-0.62%)
May 08, 2020	34.40	34.97	34.13	34.90	13,893,425	+1.11(+3.27%)
May 07, 2020	32.88	34.08	32.88	33.79	10,739,046	+1.31(+4.05%)
May 06, 2020	33.50	33.64	32.26	32.48	8,976,488	-0.59(-1.79%)
May 05, 2020	33.94	34.23	33.00	33.07	10,275,137	-0.10(-0.29%)
May 04, 2020	33.09	33.28	32.37	33.17	16,060,261	-0.27(-0.81%)
May 01, 2020	33.39	33.72	33.01	33.44	14,706,977	-0.90(-2.61%)
Apr 30, 2020	34.74	34.93	33.96	34.33	15,422,423	-1.18(-3.33%)
Apr 29, 2020	35.79	36.01	35.31	35.52	18,232,350	+0.88(+2.54%)
Apr 28, 2020	35.02	35.72	34.39	34.64	14,801,079	+0.71(+2.09%)
Apr 27, 2020	33.35	34.14	33.08	33.93	13,460,884	+1.16(+3.53%)
Apr 24, 2020	32.77	32.96	32.16	32.77	9,930,190	+0.43(+1.33%)
Apr 23, 2020	32.89	33.14	32.18	32.34	10,073,262	-0.29(-0.90%)
Apr 22, 2020	32.69	32.96	32.32	32.64	12,109,723	+0.74(+2.33%)
Apr 21, 2020	32.20	32.92	31.56	31.89	16,374,856	-1.22(-3.68%)
Apr 20, 2020	32.96	34.13	32.64	33.11	19,201,004	-0.63(-1.87%)
Apr 17, 2020	34.14	34.61	32.96	33.74	29,049,684	+0.63(+1.90%)
Apr 16, 2020	32.68	33.51	32.00	33.11	32,330,920	-0.03(-0.10%)
Apr 15, 2020	32.98	34.02	32.45	33.15	18,054,922	-1.26(-3.66%)
Apr 14, 2020	34.97	35.19	33.12	34.41	16,765,230	+0.24(+0.71%)
Apr 13, 2020	35.29	35.39	33.88	34.16	15,487,994	-1.29(-3.65%)
Apr 09, 2020	34.75	36.12	34.68	35.46	25,376,998	+1.48(+4.34%)
Apr 08, 2020	32.55	34.34	32.33	33.98	17,811,510	+2.10(+6.58%)
Apr 07, 2020	34.23	34.23	31.82	31.89	22,631,610	-0.06(-0.19%)
Apr 06, 2020	31.01	32.37	30.86	31.95	21,765,938	+2.73(+9.34%)
Apr 03, 2020	28.97	29.61	28.36	29.22	19,609,904	-0.04(-0.15%)
Apr 02, 2020	27.05	29.35	26.97	29.26	25,079,848	+1.97(+7.21%)
Apr 01, 2020	27.34	27.97	26.90	27.29	27,520,058	-2.05(-7.00%)
Mar 31, 2020	29.80	30.46	29.10	29.35	19,825,870	-0.72(-2.41%)
Mar 30, 2020	28.94	30.50	28.46	30.07	20,907,666	+0.72(+2.44%)
Mar 27, 2020	29.04	29.98	28.59	29.36	38,666,720	-1.47(-4.76%)
Mar 26, 2020	29.17	31.81	28.77	30.82	30,612,178	+1.48(+5.06%)
Mar 25, 2020	29.26	30.62	27.84	29.34	31,510,056	+0.66(+2.32%)
Mar 24, 2020	25.97	28.81	25.38	28.67	30,010,348	+4.67(+19.45%)
Mar 23, 2020	25.16	25.71	23.96	24.00	30,585,716	-1.61(-6.27%)
Mar 20, 2020	26.97	27.15	25.20	25.61	31,827,862	-1.08(-4.04%)
Mar 19, 2020	26.20	28.40	24.81	26.69	27,723,334	+0.15(+0.55%)
Mar 18, 2020	27.05	28.35	23.48	26.54	31,974,112	-2.62(-9.00%)
Mar 17, 2020	27.94	30.31	25.99	29.17	31,332,184	+1.85(+6.76%)
Mar 16, 2020	26.82	30.44	26.21	27.32	31,035,262	-5.05(-15.60%)
Mar 13, 2020	29.58	32.39	28.54	32.37	38,585,276	+5.34(+19.77%)
Mar 12, 2020	29.27	30.13	26.94	27.03	32,395,362	-4.80(-15.08%)
Mar 11, 2020	33.00	33.54	31.45	31.82	31,723,076	-2.27(-6.66%)
Mar 10, 2020	34.36	34.52	31.98	34.09	31,408,444	+1.73(+5.33%)
Mar 09, 2020	31.81	33.68	31.81	32.37	32,642,924	-3.75(-10.37%)
Mar 06, 2020	34.97	36.46	34.82	36.11	35,796,904	-0.65(-1.76%)
Mar 05, 2020	37.56	37.93	36.37	36.76	27,743,498	-2.29(-5.86%)
Mar 04, 2020	38.98	39.12	38.16	39.05	25,413,234	+0.73(+1.89%)
Mar 03, 2020	40.02	40.50	37.85	38.32	34,993,076	-1.80(-4.48%)

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.