Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.27	30.52	29.94	30.44	5,040,400	-0.47(-1.52%)
May 28, 2020	31.50	31.50	30.81	30.91	6,239,082	-0.16(-0.51%)
May 27, 2020	31.62	31.68	30.42	31.07	6,094,924	+0.13(+0.42%)
May 26, 2020	31.17	31.31	30.75	30.94	5,110,248	+0.60(+1.98%)
May 22, 2020	30.64	30.64	29.74	30.34	4,410,400	-0.14(-0.46%)
May 21, 2020	31.17	31.37	30.26	30.48	4,181,805	-0.72(-2.31%)
May 20, 2020	31.15	31.52	31.01	31.20	5,159,012	+0.98(+3.24%)
May 19, 2020	31.13	31.13	30.20	30.22	5,730,172	-0.77(-2.48%)
May 18, 2020	30.36	31.14	30.33	30.99	6,552,853	+2.39(+8.36%)
May 15, 2020	28.73	29.13	28.43	28.60	4,650,300	-0.10(-0.35%)
May 14, 2020	28.32	28.81	27.60	28.70	6,068,731	-0.84(-2.84%)
May 13, 2020	30.58	30.64	29.31	29.54	6,780,211	-1.07(-3.50%)
May 12, 2020	31.23	31.32	30.61	30.61	3,892,037	-0.44(-1.42%)
May 11, 2020	31.46	31.48	30.90	31.05	3,508,102	-0.98(-3.06%)
May 08, 2020	31.35	32.11	31.32	32.03	3,882,100	+1.17(+3.79%)
May 07, 2020	31.20	31.63	30.73	30.86	3,571,615	+0.52(+1.71%)
May 06, 2020	31.40	31.51	30.33	30.34	4,218,563	-1.07(-3.41%)
May 05, 2020	32.49	33.05	31.35	31.41	6,706,658	+0.18(+0.58%)
May 04, 2020	30.32	31.34	30.10	31.23	8,239,913	+1.40(+4.69%)
May 01, 2020	30.70	30.95	29.68	29.83	9,021,100	-2.14(-6.69%)
Apr 30, 2020	32.02	32.66	31.00	31.97	16,104,180	-4.83(-13.12%)
Apr 29, 2020	35.87	36.97	35.78	36.80	4,756,863	+1.86(+5.32%)
Apr 28, 2020	34.88	35.28	34.36	34.94	4,097,466	+0.26(+0.75%)
Apr 27, 2020	33.61	34.78	33.20	34.68	3,815,596	+0.82(+2.42%)
Apr 24, 2020	34.55	34.64	33.34	33.86	4,492,400	-0.37(-1.08%)
Apr 23, 2020	33.98	35.15	33.93	34.23	5,218,793	+0.49(+1.45%)
Apr 22, 2020	33.51	33.84	33.01	33.74	5,172,464	+1.78(+5.57%)
Apr 21, 2020	31.53	32.22	31.13	31.96	7,377,216	-0.75(-2.29%)
Apr 20, 2020	33.00	33.83	32.37	32.71	9,287,660	-1.72(-5.00%)
Apr 17, 2020	33.05	34.48	32.90	34.43	5,810,800	+2.80(+8.85%)
Apr 16, 2020	32.11	32.30	31.33	31.63	7,540,652	-1.45(-4.38%)
Apr 15, 2020	33.81	33.81	32.50	33.08	10,789,583	-2.88(-8.01%)
Apr 14, 2020	36.10	36.57	35.34	35.96	5,154,802	-0.33(-0.91%)
Apr 13, 2020	37.49	37.75	35.96	36.29	5,820,362	-0.26(-0.71%)
Apr 09, 2020	37.21	37.78	35.66	36.55	7,104,000	-0.21(-0.57%)
Apr 08, 2020	36.14	36.80	35.60	36.76	5,818,889	+1.11(+3.11%)
Apr 07, 2020	36.50	37.17	35.51	35.65	5,962,267	-0.06(-0.17%)
Apr 06, 2020	34.95	35.78	34.46	35.71	5,819,616	+1.26(+3.66%)
Apr 03, 2020	35.65	35.94	33.91	34.45	7,242,400	-2.27(-6.18%)
Apr 02, 2020	36.28	38.20	35.17	36.72	9,991,812	+3.60(+10.87%)
Apr 01, 2020	34.49	34.54	32.80	33.12	13,909,355	+0.46(+1.41%)
Mar 31, 2020	33.45	33.87	32.02	32.66	11,623,035	+1.27(+4.05%)
Mar 30, 2020	31.01	31.50	30.28	31.39	8,847,328	+1.62(+5.44%)
Mar 27, 2020	31.23	31.31	29.70	29.77	15,988,600	-3.39(-10.22%)
Mar 26, 2020	32.14	33.65	32.01	33.16	9,059,737	+0.12(+0.36%)
Mar 25, 2020	32.20	34.70	30.62	33.04	12,661,579	+2.64(+8.68%)
Mar 24, 2020	28.86	31.02	28.32	30.40	12,607,196	+5.38(+21.50%)
Mar 23, 2020	25.36	25.45	24.38	25.02	12,364,630	+1.06(+4.42%)
Mar 20, 2020	24.36	25.11	23.17	23.96	19,675,200	+1.45(+6.44%)
Mar 19, 2020	21.81	24.10	21.02	22.51	21,723,644	+2.93(+14.96%)
Mar 18, 2020	22.09	22.36	19.19	19.58	19,116,294	-4.13(-17.42%)
Mar 17, 2020	24.87	25.11	23.25	23.71	22,839,016	-0.30(-1.25%)
Mar 16, 2020	25.31	25.94	24.00	24.01	16,831,280	-4.86(-16.83%)
Mar 13, 2020	30.73	30.82	26.50	28.87	26,029,100	+0.06(+0.21%)
Mar 12, 2020	31.20	32.50	28.02	28.81	15,433,644	-4.93(-14.61%)
Mar 11, 2020	34.72	35.13	33.34	33.74	9,725,595	-2.29(-6.36%)
Mar 10, 2020	37.32	37.48	34.55	36.03	12,045,032	+1.61(+4.68%)
Mar 09, 2020	36.28	36.88	34.18	34.42	15,134,139	-7.45(-17.79%)
Mar 06, 2020	43.15	43.38	41.76	41.87	8,762,200	-2.17(-4.93%)
Mar 05, 2020	44.58	44.78	43.74	44.04	4,686,891	-1.61(-3.53%)
Mar 04, 2020	45.50	45.66	44.91	45.65	3,686,431	+1.59(+3.61%)
Mar 03, 2020	45.90	46.30	43.85	44.06	9,047,195	-1.10(-2.44%)

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.