Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.64	33.71	30.47	30.69	422,900	-3.43(-10.05%)
May 28, 2020	34.52	34.88	33.24	34.12	2,183,958	-0.44(-1.27%)
May 27, 2020	33.26	34.68	32.91	34.56	761,226	+1.86(+5.69%)
May 26, 2020	31.79	33.21	31.79	32.70	305,665	+2.35(+7.74%)
May 22, 2020	30.60	30.86	29.96	30.35	395,900	-0.04(-0.13%)
May 21, 2020	30.25	30.93	30.25	30.39	332,186	-0.17(-0.56%)
May 20, 2020	30.49	30.97	30.18	30.56	309,214	+0.56(+1.87%)
May 19, 2020	31.70	31.79	29.99	30.00	400,194	-1.39(-4.43%)
May 18, 2020	29.02	31.60	29.02	31.39	267,109	+3.17(+11.23%)
May 15, 2020	27.15	28.60	26.53	28.22	333,600	+2.10(+8.04%)
May 14, 2020	26.31	27.00	25.00	26.12	302,164	-1.06(-3.90%)
May 13, 2020	29.24	29.30	27.09	27.18	213,211	-2.58(-8.67%)
May 12, 2020	30.59	30.81	29.69	29.76	229,654	-0.99(-3.22%)
May 11, 2020	32.97	33.43	30.75	30.75	278,371	-2.84(-8.45%)
May 08, 2020	32.89	34.23	31.61	33.59	233,200	+1.82(+5.73%)
May 07, 2020	31.80	32.48	31.37	31.77	204,253	+0.63(+2.02%)
May 06, 2020	32.49	32.81	31.03	31.14	184,163	-1.05(-3.26%)
May 05, 2020	33.50	34.27	32.19	32.19	230,195	-0.62(-1.89%)
May 04, 2020	31.01	32.91	30.87	32.81	268,586	+1.24(+3.93%)
May 01, 2020	34.50	34.50	31.21	31.57	264,300	-3.79(-10.72%)
Apr 30, 2020	35.40	36.45	33.64	35.36	219,178	-1.06(-2.91%)
Apr 29, 2020	35.75	37.28	34.51	36.42	310,732	+1.57(+4.51%)
Apr 28, 2020	34.73	35.51	34.06	34.85	195,813	+1.18(+3.50%)
Apr 27, 2020	32.32	33.94	32.22	33.67	228,533	+1.62(+5.05%)
Apr 24, 2020	33.08	33.15	31.54	32.05	212,000	-0.73(-2.23%)
Apr 23, 2020	31.91	33.90	31.91	32.78	291,664	+0.25(+0.77%)
Apr 22, 2020	35.40	35.88	32.19	32.53	796,656	-2.21(-6.36%)
Apr 21, 2020	34.13	35.22	34.13	34.74	304,663	-0.39(-1.11%)
Apr 20, 2020	34.08	35.36	33.68	35.13	388,494	+0.24(+0.69%)
Apr 17, 2020	33.97	35.60	33.79	34.89	488,500	+1.82(+5.50%)
Apr 16, 2020	34.68	34.70	32.68	33.07	358,683	-1.99(-5.68%)
Apr 15, 2020	36.35	36.83	34.86	35.06	200,789	-2.20(-5.90%)
Apr 14, 2020	38.76	39.11	37.19	37.26	150,741	-0.12(-0.32%)
Apr 13, 2020	38.59	39.61	36.96	37.38	177,568	-1.77(-4.52%)
Apr 09, 2020	36.81	39.59	36.17	39.15	185,200	+3.57(+10.03%)
Apr 08, 2020	36.03	36.39	35.35	35.58	226,259	+0.28(+0.79%)
Apr 07, 2020	36.27	37.57	35.03	35.30	243,118	+0.28(+0.80%)
Apr 06, 2020	33.58	35.64	33.40	35.02	303,824	+2.27(+6.93%)
Apr 03, 2020	32.66	33.43	31.87	32.75	232,100	-0.30(-0.91%)
Apr 02, 2020	34.54	35.11	31.95	33.05	292,587	-1.95(-5.57%)
Apr 01, 2020	35.43	35.78	34.49	35.00	384,125	-2.06(-5.56%)
Mar 31, 2020	34.81	37.13	34.22	37.06	398,274	+1.99(+5.67%)
Mar 30, 2020	34.84	35.94	34.25	35.07	526,486	+0.21(+0.60%)
Mar 27, 2020	35.86	36.00	34.26	34.86	414,200	-2.53(-6.77%)
Mar 26, 2020	39.69	40.69	36.12	37.39	276,515	-1.90(-4.84%)
Mar 25, 2020	37.79	41.57	37.67	39.29	575,518	+1.26(+3.31%)
Mar 24, 2020	36.19	38.69	36.00	38.03	337,056	+3.51(+10.17%)
Mar 23, 2020	33.61	34.97	32.22	34.52	410,783	+0.83(+2.46%)
Mar 20, 2020	32.42	34.46	31.44	33.69	443,800	+1.42(+4.40%)
Mar 19, 2020	31.27	33.35	30.02	32.27	347,740	+1.27(+4.10%)
Mar 18, 2020	32.95	33.26	27.41	31.00	451,494	-4.05(-11.55%)
Mar 17, 2020	33.60	36.35	32.99	35.05	410,540	+2.44(+7.48%)
Mar 16, 2020	32.33	34.21	32.12	32.61	418,422	-3.19(-8.91%)
Mar 13, 2020	37.44	37.72	32.63	35.80	387,400	+0.43(+1.22%)
Mar 12, 2020	37.10	37.72	34.66	35.37	333,399	-4.18(-10.57%)
Mar 11, 2020	42.82	43.03	39.22	39.55	176,830	-4.28(-9.77%)
Mar 10, 2020	44.88	45.10	42.58	43.83	294,679	+0.08(+0.18%)
Mar 09, 2020	45.12	45.45	41.12	43.75	309,168	-4.26(-8.87%)
Mar 06, 2020	49.28	49.60	46.75	48.01	282,100	-2.77(-5.45%)
Mar 05, 2020	53.08	53.35	49.93	50.78	191,014	-3.48(-6.41%)
Mar 04, 2020	54.92	55.19	53.91	54.26	217,689	+0.04(+0.07%)
Mar 03, 2020	57.20	57.70	53.67	54.22	168,792	-3.27(-5.69%)

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.