Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.06	39.36	38.68	38.94	187,396	-0.47(-1.19%)
May 28, 2020	40.53	40.53	39.35	39.41	168,233	-0.62(-1.55%)
May 27, 2020	40.13	40.13	38.94	40.04	314,751	+1.50(+3.89%)
May 26, 2020	38.05	38.89	38.03	38.54	142,180	+1.90(+5.18%)
May 22, 2020	36.86	36.86	36.36	36.64	164,241	-0.18(-0.48%)
May 21, 2020	37.06	37.25	36.68	36.82	566,122	-0.31(-0.84%)
May 20, 2020	36.93	37.30	36.93	37.13	490,394	+0.93(+2.58%)
May 19, 2020	36.90	37.17	36.19	36.19	163,896	-0.83(-2.23%)
May 18, 2020	36.39	37.22	36.27	37.02	385,082	+1.98(+5.64%)
May 15, 2020	34.83	35.23	34.81	35.04	474,202	-0.16(-0.45%)
May 14, 2020	33.58	35.20	33.30	35.20	236,718	+1.06(+3.09%)
May 13, 2020	35.02	35.02	33.85	34.15	280,940	-1.05(-2.98%)
May 12, 2020	36.50	36.54	35.19	35.20	4,943,343	-1.11(-3.05%)
May 11, 2020	36.59	36.59	36.17	36.30	114,981	-0.73(-1.96%)
May 08, 2020	36.82	37.08	36.69	37.03	154,054	+0.80(+2.21%)
May 07, 2020	35.91	36.85	35.91	36.23	263,018	+0.81(+2.29%)
May 06, 2020	36.27	36.32	35.42	35.42	212,804	-0.57(-1.58%)
May 05, 2020	36.63	36.81	35.96	35.99	195,873	+0.04(+0.12%)
May 04, 2020	35.59	36.02	35.23	35.95	354,808	-0.18(-0.51%)
May 01, 2020	36.33	36.62	35.99	36.13	135,839	-1.23(-3.29%)
Apr 30, 2020	37.85	37.88	37.18	37.36	284,280	-1.11(-2.90%)
Apr 29, 2020	38.18	38.73	37.95	38.47	135,474	+1.64(+4.46%)
Apr 28, 2020	37.44	37.77	36.67	36.83	281,628	+0.34(+0.92%)
Apr 27, 2020	35.37	36.59	35.37	36.50	164,961	+1.56(+4.47%)
Apr 24, 2020	34.87	35.10	34.31	34.93	112,684	+0.51(+1.49%)
Apr 23, 2020	34.56	35.13	34.42	34.42	394,785	+0.03(+0.09%)
Apr 22, 2020	34.63	34.69	34.33	34.39	182,759	+0.52(+1.53%)
Apr 21, 2020	34.07	34.41	33.75	33.87	233,748	-1.10(-3.14%)
Apr 20, 2020	34.97	35.61	34.61	34.97	242,973	-0.73(-2.03%)
Apr 17, 2020	35.08	35.79	34.87	35.70	537,799	+2.05(+6.10%)
Apr 16, 2020	34.48	34.48	33.35	33.64	160,503	-0.78(-2.28%)
Apr 15, 2020	34.73	34.74	34.29	34.43	204,141	-1.69(-4.67%)
Apr 14, 2020	37.15	37.15	35.57	36.11	429,542	+0.01(+0.04%)
Apr 13, 2020	37.58	37.58	35.78	36.10	298,512	-1.40(-3.72%)
Apr 09, 2020	36.84	37.93	36.65	37.50	314,591	+1.70(+4.76%)
Apr 08, 2020	34.88	35.99	34.44	35.79	262,864	+1.52(+4.44%)
Apr 07, 2020	35.76	36.11	34.27	34.27	444,447	+0.26(+0.77%)
Apr 06, 2020	32.87	34.27	32.87	34.01	354,781	+2.73(+8.73%)
Apr 03, 2020	31.82	32.24	30.89	31.28	1,278,740	-0.82(-2.54%)
Apr 02, 2020	31.02	32.21	30.96	32.09	259,477	+0.91(+2.92%)
Apr 01, 2020	31.58	31.81	30.91	31.18	375,258	-2.07(-6.23%)
Mar 31, 2020	34.20	34.45	33.05	33.26	555,221	-1.14(-3.31%)
Mar 30, 2020	33.86	34.46	33.19	34.39	400,929	+0.58(+1.70%)
Mar 27, 2020	33.90	34.81	33.20	33.82	723,961	-1.42(-4.03%)
Mar 26, 2020	33.42	35.43	33.42	35.24	1,419,158	+2.23(+6.76%)
Mar 25, 2020	32.51	34.30	31.30	33.00	1,068,532	+1.10(+3.46%)
Mar 24, 2020	29.75	31.99	29.75	31.90	553,955	+3.82(+13.60%)
Mar 23, 2020	29.63	29.73	27.92	28.08	533,369	-2.03(-6.73%)
Mar 20, 2020	31.91	32.05	29.85	30.11	376,364	-1.28(-4.07%)
Mar 19, 2020	29.93	32.12	28.70	31.38	323,026	+0.58(+1.89%)
Mar 18, 2020	30.99	31.54	29.11	30.80	435,143	-2.71(-8.10%)
Mar 17, 2020	32.50	34.05	31.15	33.51	532,970	+1.75(+5.50%)
Mar 16, 2020	31.50	34.26	30.55	31.77	875,483	-5.30(-14.30%)
Mar 13, 2020	35.13	37.12	33.71	37.06	519,667	+4.28(+13.07%)
Mar 12, 2020	33.31	35.54	32.31	32.78	746,798	-3.69(-10.12%)
Mar 11, 2020	37.41	37.76	35.94	36.47	377,658	-2.23(-5.75%)
Mar 10, 2020	37.94	38.70	36.40	38.70	299,358	+2.51(+6.93%)
Mar 09, 2020	36.72	38.05	35.89	36.19	815,308	-4.64(-11.36%)
Mar 06, 2020	40.47	41.38	40.05	40.83	449,408	-1.50(-3.53%)
Mar 05, 2020	43.00	43.20	41.93	42.32	351,795	-2.05(-4.62%)
Mar 04, 2020	43.84	44.44	42.95	44.37	1,785,564	+1.27(+2.94%)
Mar 03, 2020	44.92	45.34	42.78	43.11	664,487	-1.74(-3.88%)

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.