Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.93	35.48	34.04	34.92	5,280,233	-0.36(-1.02%)
May 28, 2020	36.57	36.67	34.85	35.28	2,418,850	-1.05(-2.89%)
May 27, 2020	37.25	37.87	35.10	36.33	3,410,037	-0.49(-1.34%)
May 26, 2020	36.48	37.26	35.90	36.82	3,269,107	+1.61(+4.56%)
May 22, 2020	34.91	35.26	33.93	35.21	2,163,066	+0.01(+0.02%)
May 21, 2020	35.78	36.28	34.49	35.20	1,971,829	-0.60(-1.67%)
May 20, 2020	35.09	36.11	35.00	35.80	2,566,247	+1.49(+4.35%)
May 19, 2020	35.89	36.25	34.29	34.31	3,051,281	-1.31(-3.68%)
May 18, 2020	34.20	35.79	33.96	35.62	3,548,096	+3.82(+12.02%)
May 15, 2020	31.47	32.62	31.17	31.80	3,294,841	+0.49(+1.57%)
May 14, 2020	30.55	32.41	29.37	31.31	3,332,176	+0.32(+1.03%)
May 13, 2020	32.92	32.92	30.51	30.99	4,421,300	-2.22(-6.68%)
May 12, 2020	33.82	34.04	32.53	33.21	3,261,820	-0.12(-0.37%)
May 11, 2020	34.04	34.53	33.25	33.33	2,880,373	-0.86(-2.52%)
May 08, 2020	33.77	34.52	33.07	34.19	3,454,335	+1.39(+4.24%)
May 07, 2020	32.70	33.85	32.31	32.80	2,930,041	+1.18(+3.73%)
May 06, 2020	32.95	33.94	31.61	31.62	3,542,164	-1.15(-3.50%)
May 05, 2020	37.00	37.28	32.36	32.77	6,461,327	-1.78(-5.15%)
May 04, 2020	31.56	34.57	31.10	34.55	4,422,857	+1.82(+5.56%)
May 01, 2020	34.22	34.72	31.65	32.73	4,708,219	-2.65(-7.49%)
Apr 30, 2020	35.91	36.28	33.17	35.38	6,748,575	-0.53(-1.47%)
Apr 29, 2020	32.53	35.95	32.20	35.91	6,446,931	+5.03(+16.29%)
Apr 28, 2020	30.58	31.11	29.08	30.88	5,269,980	+1.45(+4.91%)
Apr 27, 2020	28.29	29.86	26.91	29.43	4,412,467	+0.36(+1.23%)
Apr 24, 2020	30.78	32.09	28.57	29.07	6,594,214	-1.07(-3.56%)
Apr 23, 2020	28.80	30.74	28.32	30.14	6,369,101	+2.32(+8.35%)
Apr 22, 2020	26.98	28.15	26.80	27.82	5,679,368	+2.31(+9.04%)
Apr 21, 2020	23.94	25.63	23.68	25.51	5,934,681	+0.44(+1.75%)
Apr 20, 2020	23.56	26.39	23.20	25.07	5,804,755	-0.54(-2.09%)
Apr 17, 2020	23.06	25.66	22.97	25.61	6,797,657	+2.84(+12.45%)
Apr 16, 2020	24.77	24.78	22.31	22.77	6,424,490	-1.79(-7.28%)
Apr 15, 2020	23.95	24.77	23.24	24.56	6,774,193	-1.15(-4.49%)
Apr 14, 2020	26.64	27.52	25.27	25.72	6,288,499	-1.16(-4.32%)
Apr 13, 2020	30.02	30.22	26.59	26.88	6,436,174	-1.45(-5.11%)
Apr 09, 2020	32.81	33.31	27.00	28.32	10,970,994	-2.13(-6.99%)
Apr 08, 2020	27.83	30.60	27.36	30.45	6,232,515	+3.63(+13.54%)
Apr 07, 2020	27.34	30.96	26.39	26.82	8,050,240	+0.74(+2.83%)
Apr 06, 2020	26.16	26.40	24.07	26.08	6,946,602	+0.41(+1.61%)
Apr 03, 2020	25.37	26.72	22.58	25.67	11,876,085	+2.06(+8.74%)
Apr 02, 2020	21.60	26.96	21.48	23.60	12,844,240	+3.23(+15.88%)
Apr 01, 2020	20.47	20.82	19.26	20.37	6,204,697	-0.92(-4.31%)
Mar 31, 2020	20.01	22.17	19.77	21.29	7,358,115	+2.12(+11.06%)
Mar 30, 2020	18.49	19.41	17.88	19.17	5,694,644	-0.23(-1.17%)
Mar 27, 2020	20.13	20.17	18.93	19.39	4,347,733	-1.69(-8.02%)
Mar 26, 2020	19.63	21.79	19.48	21.08	6,348,349	+1.45(+7.36%)
Mar 25, 2020	19.99	21.10	18.01	19.64	6,735,124	+0.04(+0.21%)
Mar 24, 2020	18.08	20.05	17.94	19.60	7,731,258	+3.05(+18.41%)
Mar 23, 2020	15.19	17.46	14.21	16.55	8,281,943	+1.45(+9.57%)
Mar 20, 2020	15.71	16.91	14.23	15.10	10,074,765	-0.08(-0.53%)
Mar 19, 2020	12.90	15.73	12.41	15.19	9,324,245	+2.54(+20.12%)
Mar 18, 2020	14.93	15.36	11.82	12.64	9,420,746	-3.79(-23.08%)
Mar 17, 2020	19.24	19.50	16.19	16.44	7,796,581	-2.65(-13.88%)
Mar 16, 2020	18.55	22.17	16.45	19.09	6,936,838	-3.01(-13.61%)
Mar 13, 2020	22.64	22.90	20.60	22.09	8,258,060	+1.28(+6.13%)
Mar 12, 2020	19.22	21.52	18.33	20.82	9,410,869	-0.47(-2.21%)
Mar 11, 2020	23.00	23.00	20.32	21.29	9,993,567	-2.68(-11.19%)
Mar 10, 2020	24.38	25.90	21.12	23.97	13,843,031	+2.13(+9.75%)
Mar 09, 2020	23.61	23.97	18.99	21.84	23,911,688	-17.62(-44.65%)
Mar 06, 2020	45.14	45.44	38.59	39.46	8,468,149	-7.84(-16.58%)
Mar 05, 2020	48.87	48.96	46.45	47.30	3,026,825	-2.32(-4.68%)
Mar 04, 2020	50.77	50.87	48.55	49.62	3,018,019	-0.56(-1.12%)
Mar 03, 2020	50.46	52.20	49.61	50.18	3,816,783	-0.31(-0.61%)

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.