Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.93	37.62	36.31	37.20	1,426,899	+0.03(+0.07%)
May 28, 2020	38.02	38.10	36.95	37.17	1,155,171	-0.61(-1.61%)
May 27, 2020	37.05	37.80	36.51	37.78	1,534,324	+1.80(+5.00%)
May 26, 2020	35.98	36.66	35.79	35.98	854,086	+1.15(+3.29%)
May 22, 2020	34.88	34.95	33.98	34.83	623,240	+0.18(+0.51%)
May 21, 2020	34.58	35.29	34.43	34.66	853,468	+0.04(+0.10%)
May 20, 2020	33.98	34.88	33.88	34.62	1,429,408	+1.23(+3.69%)
May 19, 2020	34.65	34.86	33.39	33.39	3,756,930	-1.34(-3.85%)
May 18, 2020	33.77	35.18	33.67	34.73	806,667	+2.67(+8.33%)
May 15, 2020	31.77	32.32	31.51	32.05	658,687	-0.09(-0.27%)
May 14, 2020	30.77	32.15	30.40	32.14	937,049	+0.65(+2.08%)
May 13, 2020	32.60	32.65	31.12	31.49	756,798	-1.28(-3.92%)
May 12, 2020	34.34	34.44	32.74	32.77	745,348	-1.19(-3.50%)
May 11, 2020	34.08	34.44	33.78	33.96	937,282	-0.69(-1.99%)
May 08, 2020	34.16	34.78	33.82	34.65	1,385,648	+1.26(+3.76%)
May 07, 2020	32.30	33.98	32.30	33.39	1,996,911	+1.57(+4.94%)
May 06, 2020	32.39	32.48	31.60	31.82	920,883	+0.17(+0.55%)
May 05, 2020	32.46	32.82	31.61	31.64	1,043,688	-0.24(-0.74%)
May 04, 2020	31.78	32.48	31.44	31.88	789,605	-0.45(-1.38%)
May 01, 2020	33.00	33.00	31.71	32.33	866,488	-1.75(-5.12%)
Apr 30, 2020	34.64	34.96	33.92	34.07	1,744,593	-1.14(-3.25%)
Apr 29, 2020	33.67	35.77	33.66	35.21	1,379,325	+2.58(+7.92%)
Apr 28, 2020	32.26	33.28	32.05	32.63	2,204,785	+1.23(+3.92%)
Apr 27, 2020	31.28	31.53	30.83	31.40	1,659,134	+0.68(+2.22%)
Apr 24, 2020	30.66	30.84	30.21	30.72	1,214,160	+0.63(+2.09%)
Apr 23, 2020	30.82	31.28	29.99	30.09	1,252,821	-0.43(-1.40%)
Apr 22, 2020	31.06	31.26	30.21	30.52	683,837	+0.28(+0.92%)
Apr 21, 2020	30.08	30.98	29.99	30.24	818,970	-0.82(-2.64%)
Apr 20, 2020	30.78	31.76	30.41	31.06	1,341,319	-0.58(-1.85%)
Apr 17, 2020	31.39	32.08	30.96	31.64	1,266,054	+1.74(+5.81%)
Apr 16, 2020	30.43	30.68	29.50	29.91	1,050,042	-0.45(-1.50%)
Apr 15, 2020	29.08	30.68	29.08	30.36	1,317,762	-1.23(-3.90%)
Apr 14, 2020	32.53	33.50	31.02	31.59	2,001,073	-0.13(-0.41%)
Apr 13, 2020	32.13	32.47	30.67	31.72	1,303,767	-0.31(-0.98%)
Apr 09, 2020	31.57	32.21	31.18	32.04	1,919,242	+1.50(+4.92%)
Apr 08, 2020	29.69	30.74	29.33	30.54	1,685,740	+1.38(+4.73%)
Apr 07, 2020	30.26	30.95	28.94	29.16	1,513,485	+0.85(+2.99%)
Apr 06, 2020	26.95	28.45	26.47	28.31	1,678,355	+2.71(+10.61%)
Apr 03, 2020	26.01	26.83	25.16	25.59	1,405,810	-0.24(-0.95%)
Apr 02, 2020	26.14	27.10	25.47	25.84	1,525,111	-0.37(-1.40%)
Apr 01, 2020	26.45	27.26	25.95	26.21	1,458,217	-1.66(-5.95%)
Mar 31, 2020	27.60	29.23	27.52	27.86	1,758,226	+0.06(+0.22%)
Mar 30, 2020	27.63	28.23	26.74	27.80	1,580,151	-0.14(-0.50%)
Mar 27, 2020	26.96	28.62	25.78	27.94	2,670,489	-0.07(-0.25%)
Mar 26, 2020	26.77	28.62	26.77	28.01	2,128,455	+1.34(+5.01%)
Mar 25, 2020	25.94	28.28	24.84	26.68	2,468,336	+1.24(+4.87%)
Mar 24, 2020	22.69	25.73	22.50	25.44	2,266,495	+4.29(+20.31%)
Mar 23, 2020	22.32	22.56	21.03	21.14	2,368,046	-1.43(-6.34%)
Mar 20, 2020	24.20	25.79	22.47	22.57	2,480,558	-1.17(-4.93%)
Mar 19, 2020	21.89	24.88	20.93	23.74	3,076,393	+1.56(+7.04%)
Mar 18, 2020	25.87	26.07	19.86	22.18	2,204,158	-5.53(-19.97%)
Mar 17, 2020	28.43	29.67	26.89	27.72	2,900,405	-0.50(-1.76%)
Mar 16, 2020	30.29	31.15	28.02	28.21	2,659,537	-4.84(-14.66%)
Mar 13, 2020	32.22	33.11	30.72	33.06	4,698,100	+1.96(+6.32%)
Mar 12, 2020	33.78	34.02	31.03	31.09	1,900,931	-4.37(-12.33%)
Mar 11, 2020	35.48	35.95	34.97	35.47	1,851,104	-0.79(-2.19%)
Mar 10, 2020	36.07	36.42	34.83	36.26	1,794,750	+1.34(+3.82%)
Mar 09, 2020	36.93	37.96	34.74	34.93	2,139,957	-4.25(-10.85%)
Mar 06, 2020	39.00	40.21	38.71	39.18	1,815,571	-0.88(-2.20%)
Mar 05, 2020	40.57	40.92	39.89	40.06	1,688,361	-1.42(-3.43%)
Mar 04, 2020	41.25	41.53	40.56	41.48	1,155,917	+0.94(+2.33%)
Mar 03, 2020	41.10	41.33	40.10	40.54	1,860,030	-0.38(-0.93%)

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.