Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.13	33.14	32.17	32.30	1,594,100	-1.13(-3.38%)
May 28, 2020	35.05	35.07	33.04	33.43	953,088	-1.18(-3.41%)
May 27, 2020	35.00	35.28	34.21	34.61	1,839,756	+0.64(+1.88%)
May 26, 2020	33.02	34.30	32.41	33.97	1,404,396	+2.52(+8.01%)
May 22, 2020	31.79	32.30	30.87	31.45	845,600	-0.54(-1.69%)
May 21, 2020	31.15	32.43	31.15	31.99	1,444,530	+0.69(+2.20%)
May 20, 2020	30.69	31.38	30.60	31.30	1,198,774	+1.02(+3.37%)
May 19, 2020	29.81	30.81	29.60	30.28	1,935,543	+0.44(+1.47%)
May 18, 2020	30.00	30.69	29.72	29.84	1,767,928	+1.37(+4.81%)
May 15, 2020	27.65	28.57	27.02	28.47	3,048,400	+0.96(+3.49%)
May 14, 2020	26.38	27.80	25.43	27.51	3,134,499	+0.71(+2.65%)
May 13, 2020	29.06	29.38	26.51	26.80	3,793,100	-3.04(-10.19%)
May 12, 2020	30.57	30.57	29.64	29.84	3,773,284	-0.75(-2.45%)
May 11, 2020	30.61	31.50	30.23	30.59	1,855,503	-0.41(-1.32%)
May 08, 2020	31.09	31.60	30.83	31.00	1,287,700	-0.09(-0.29%)
May 07, 2020	30.94	31.84	30.78	31.09	3,233,569	+0.54(+1.77%)
May 06, 2020	31.75	32.15	30.26	30.55	2,089,295	-1.37(-4.29%)
May 05, 2020	32.82	33.44	31.88	31.92	858,187	-0.45(-1.39%)
May 04, 2020	31.96	32.56	31.34	32.37	999,064	-0.39(-1.19%)
May 01, 2020	34.08	34.12	32.02	32.76	1,208,500	-2.53(-7.17%)
Apr 30, 2020	35.64	35.89	34.83	35.29	1,287,920	-0.65(-1.81%)
Apr 29, 2020	35.41	36.20	34.87	35.94	1,223,715	+1.60(+4.66%)
Apr 28, 2020	33.86	34.91	33.52	34.34	1,972,991	+1.71(+5.24%)
Apr 27, 2020	30.15	32.75	30.10	32.63	1,768,971	+2.75(+9.20%)
Apr 24, 2020	30.23	30.61	29.46	29.88	1,695,600	-0.13(-0.43%)
Apr 23, 2020	31.24	31.37	28.84	30.01	2,496,315	-1.09(-3.50%)
Apr 22, 2020	30.90	31.43	30.48	31.10	1,289,199	+0.80(+2.64%)
Apr 21, 2020	30.91	31.91	29.86	30.30	1,783,689	-1.40(-4.42%)
Apr 20, 2020	32.95	33.58	31.65	31.70	1,363,342	-1.97(-5.85%)
Apr 17, 2020	33.89	34.29	33.48	33.67	1,488,100	+0.96(+2.93%)
Apr 16, 2020	33.46	33.99	32.59	32.71	1,838,066	-0.97(-2.88%)
Apr 15, 2020	33.97	34.52	33.17	33.68	1,248,722	-1.70(-4.80%)
Apr 14, 2020	35.00	35.57	34.42	35.38	1,263,494	+1.21(+3.54%)
Apr 13, 2020	34.00	34.60	32.44	34.17	1,466,779	+0.12(+0.35%)
Apr 09, 2020	32.99	34.96	32.99	34.05	2,841,400	+1.99(+6.21%)
Apr 08, 2020	29.07	32.17	28.41	32.06	1,103,315	+3.34(+11.63%)
Apr 07, 2020	29.41	30.74	28.44	28.72	1,624,543	+0.83(+2.98%)
Apr 06, 2020	27.29	28.60	26.89	27.89	1,752,768	+2.01(+7.77%)
Apr 03, 2020	26.07	26.51	24.86	25.88	1,576,600	-0.36(-1.37%)
Apr 02, 2020	25.11	26.66	25.01	26.24	1,611,181	+0.97(+3.84%)
Apr 01, 2020	26.24	26.52	24.34	25.27	2,453,116	-2.48(-8.94%)
Mar 31, 2020	29.29	29.50	26.93	27.75	2,874,887	-1.66(-5.64%)
Mar 30, 2020	30.12	30.16	27.89	29.41	1,455,648	-0.77(-2.55%)
Mar 27, 2020	28.72	31.07	28.60	30.18	2,703,900	+0.34(+1.14%)
Mar 26, 2020	28.51	31.28	28.08	29.84	2,631,269	+1.54(+5.44%)
Mar 25, 2020	24.36	30.11	24.08	28.30	2,058,639	+3.84(+15.70%)
Mar 24, 2020	22.02	24.67	21.39	24.46	2,047,942	+3.70(+17.82%)
Mar 23, 2020	22.97	22.99	20.13	20.76	2,310,395	-2.32(-10.05%)
Mar 20, 2020	24.16	26.21	22.85	23.08	2,450,200	-0.99(-4.11%)
Mar 19, 2020	22.92	25.27	21.18	24.07	2,691,139	+1.26(+5.52%)
Mar 18, 2020	26.00	26.77	21.64	22.81	2,157,564	-4.52(-16.54%)
Mar 17, 2020	26.44	30.07	24.99	27.33	3,058,796	+1.50(+5.81%)
Mar 16, 2020	33.93	34.04	24.74	25.83	2,601,174	-12.00(-31.72%)
Mar 13, 2020	36.48	37.95	34.82	37.83	2,333,100	+2.99(+8.58%)
Mar 12, 2020	35.48	37.69	34.50	34.84	2,699,198	-2.97(-7.86%)
Mar 11, 2020	39.87	39.87	37.07	37.81	2,481,514	-2.89(-7.10%)
Mar 10, 2020	42.77	42.77	38.33	40.70	3,936,763	-1.38(-3.28%)
Mar 09, 2020	43.15	43.62	41.87	42.08	1,382,376	-3.12(-6.90%)
Mar 06, 2020	44.17	45.36	43.51	45.20	1,165,700	+0.13(+0.29%)
Mar 05, 2020	45.14	46.07	44.42	45.07	1,251,112	-0.70(-1.53%)
Mar 04, 2020	44.41	45.83	44.41	45.77	1,282,673	+1.99(+4.55%)
Mar 03, 2020	44.10	45.25	43.44	43.78	1,302,702	-0.24(-0.55%)

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.