Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.37	41.93	39.82	41.93	49,691,728	+1.44(+3.55%)
May 28, 2020	40.25	40.74	39.78	40.49	22,831,914	+0.19(+0.48%)
May 27, 2020	39.49	40.32	39.28	40.30	25,266,850	+0.98(+2.50%)
May 26, 2020	40.14	40.16	39.18	39.32	24,833,814	-0.05(-0.13%)
May 22, 2020	39.17	39.41	38.68	39.37	14,362,031	+0.18(+0.45%)
May 21, 2020	39.85	40.03	39.07	39.19	21,297,754	-0.65(-1.63%)
May 20, 2020	39.50	40.18	39.48	39.84	23,016,158	+0.74(+1.88%)
May 19, 2020	39.31	39.44	38.94	39.11	27,763,300	-0.40(-1.02%)
May 18, 2020	39.64	39.71	38.87	39.51	30,766,940	+0.69(+1.78%)
May 15, 2020	37.64	38.91	37.57	38.82	34,868,368	+0.37(+0.96%)
May 14, 2020	38.08	39.09	37.93	38.45	57,488,104	+1.67(+4.53%)
May 13, 2020	38.06	38.20	36.22	36.78	42,086,948	-1.11(-2.94%)
May 12, 2020	38.53	38.84	37.87	37.90	29,390,600	-0.09(-0.23%)
May 11, 2020	37.51	38.27	37.35	37.98	29,805,818	+0.29(+0.77%)
May 08, 2020	36.84	37.72	36.56	37.69	25,048,474	+1.42(+3.92%)
May 07, 2020	36.47	36.62	36.14	36.27	22,998,428	+0.19(+0.53%)
May 06, 2020	36.44	36.55	35.92	36.08	18,292,486	-0.27(-0.75%)
May 05, 2020	36.48	36.76	36.29	36.35	17,174,090	+0.10(+0.27%)
May 04, 2020	35.91	36.31	35.50	36.26	18,244,820	+0.38(+1.05%)
May 01, 2020	36.58	36.66	35.74	35.88	25,199,474	-1.28(-3.45%)
Apr 30, 2020	37.85	37.85	36.98	37.16	30,421,412	-0.84(-2.21%)
Apr 29, 2020	38.01	38.12	37.64	38.00	19,862,512	+0.75(+2.00%)
Apr 28, 2020	38.14	38.26	37.19	37.26	18,722,474	-0.50(-1.32%)
Apr 27, 2020	37.44	37.90	37.33	37.76	20,455,970	+0.47(+1.27%)
Apr 24, 2020	36.69	37.40	36.52	37.28	16,698,792	+0.79(+2.16%)
Apr 23, 2020	36.73	37.31	36.41	36.49	18,359,860	-0.12(-0.34%)
Apr 22, 2020	36.19	36.91	36.05	36.62	20,910,496	+1.06(+2.98%)
Apr 21, 2020	36.68	36.82	35.43	35.55	36,104,584	-1.74(-4.68%)
Apr 20, 2020	36.76	37.96	36.64	37.30	26,729,162	+0.05(+0.14%)
Apr 17, 2020	37.05	37.39	36.60	37.25	35,014,808	+0.86(+2.36%)
Apr 16, 2020	36.62	36.64	35.67	36.39	29,826,026	-0.02(-0.05%)
Apr 15, 2020	37.00	37.15	36.15	36.41	21,013,488	-1.10(-2.95%)
Apr 14, 2020	36.81	37.55	36.41	37.51	26,095,558	+1.37(+3.78%)
Apr 13, 2020	35.98	36.35	35.54	36.14	22,343,606	+0.02(+0.05%)
Apr 09, 2020	36.91	37.00	35.82	36.12	31,534,814	-0.35(-0.96%)
Apr 08, 2020	36.10	37.00	35.84	36.48	25,854,842	+0.84(+2.36%)
Apr 07, 2020	37.40	37.47	35.59	35.63	34,625,252	-0.69(-1.91%)
Apr 06, 2020	35.48	36.55	34.88	36.33	36,079,828	+2.08(+6.07%)
Apr 03, 2020	34.91	35.33	33.79	34.25	24,218,534	-0.65(-1.86%)
Apr 02, 2020	33.18	35.02	32.85	34.90	32,135,308	+1.60(+4.82%)
Apr 01, 2020	33.15	33.75	32.89	33.29	30,841,212	-0.85(-2.49%)
Mar 31, 2020	34.86	35.11	33.97	34.14	29,955,370	-0.88(-2.50%)
Mar 30, 2020	34.27	35.17	33.84	35.02	31,220,476	+1.30(+3.86%)
Mar 27, 2020	34.06	34.87	33.36	33.72	36,011,208	-1.53(-4.34%)
Mar 26, 2020	32.98	35.54	32.46	35.25	44,301,804	+2.53(+7.72%)
Mar 25, 2020	33.57	34.70	32.57	32.72	49,355,048	-0.81(-2.41%)
Mar 24, 2020	31.62	33.60	30.87	33.53	55,520,448	+3.47(+11.56%)
Mar 23, 2020	30.84	31.11	29.31	30.05	45,834,116	-0.87(-2.81%)
Mar 20, 2020	33.24	33.41	30.75	30.92	55,933,456	-1.83(-5.60%)
Mar 19, 2020	32.18	34.15	31.40	32.75	67,139,784	+0.51(+1.59%)
Mar 18, 2020	29.32	32.75	28.93	32.24	65,487,996	+1.41(+4.56%)
Mar 17, 2020	30.14	31.49	29.18	30.83	47,859,484	+1.55(+5.31%)
Mar 16, 2020	28.86	32.13	28.14	29.28	50,897,612	-3.41(-10.44%)
Mar 13, 2020	30.56	32.73	28.95	32.69	62,009,028	+3.86(+13.37%)
Mar 12, 2020	29.97	31.11	28.66	28.84	59,694,824	-3.34(-10.39%)
Mar 11, 2020	33.89	34.01	31.59	32.18	73,225,824	-2.63(-7.56%)
Mar 10, 2020	34.09	34.87	32.89	34.81	58,177,840	+1.84(+5.58%)
Mar 09, 2020	32.05	34.36	31.52	32.97	70,839,032	-1.49(-4.33%)
Mar 06, 2020	33.01	34.70	32.83	34.47	55,959,936	+0.10(+0.28%)
Mar 05, 2020	34.89	35.19	34.13	34.37	34,813,708	-1.58(-4.40%)
Mar 04, 2020	35.37	36.00	34.57	35.95	34,543,856	+1.17(+3.37%)
Mar 03, 2020	35.84	36.39	34.49	34.78	56,738,144	-0.98(-2.74%)

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.