Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.91	37.39	36.48	36.91	2,201,339	-0.17(-0.46%)
May 28, 2020	38.50	38.51	37.02	37.08	1,870,640	-0.89(-2.33%)
May 27, 2020	37.70	38.64	37.56	37.97	1,813,839	+1.11(+3.02%)
May 26, 2020	35.67	37.19	35.59	36.86	1,025,213	+2.45(+7.13%)
May 22, 2020	34.26	34.43	34.03	34.40	676,804	+0.25(+0.72%)
May 21, 2020	33.76	34.31	33.76	34.16	919,787	+0.29(+0.86%)
May 20, 2020	33.71	34.25	33.62	33.87	931,054	+0.65(+1.96%)
May 19, 2020	33.53	33.93	33.13	33.22	770,065	-0.41(-1.23%)
May 18, 2020	32.98	34.05	32.92	33.63	1,178,841	+2.05(+6.48%)
May 15, 2020	31.41	31.95	31.13	31.58	917,922	+0.08(+0.24%)
May 14, 2020	30.23	31.51	29.70	31.51	1,361,551	+0.68(+2.20%)
May 13, 2020	31.09	31.41	30.42	30.83	1,344,593	-0.52(-1.65%)
May 12, 2020	32.92	32.92	31.33	31.35	880,240	-1.19(-3.65%)
May 11, 2020	32.66	32.77	32.03	32.54	728,287	-0.57(-1.71%)
May 08, 2020	32.71	33.37	32.56	33.10	852,500	+0.82(+2.54%)
May 07, 2020	32.21	32.74	32.09	32.28	1,010,002	+0.65(+2.06%)
May 06, 2020	32.41	32.51	31.56	31.63	872,695	-0.58(-1.79%)
May 05, 2020	32.71	33.16	32.06	32.21	1,228,314	-0.31(-0.96%)
May 04, 2020	31.17	32.55	31.12	32.52	1,535,037	+0.99(+3.14%)
May 01, 2020	32.01	32.56	31.11	31.53	981,011	-1.09(-3.35%)
Apr 30, 2020	33.01	34.29	32.47	32.62	4,912,418	-0.61(-1.84%)
Apr 29, 2020	33.56	33.70	32.82	33.24	1,898,777	+0.74(+2.26%)
Apr 28, 2020	31.93	32.77	31.88	32.50	1,257,668	+1.21(+3.86%)
Apr 27, 2020	30.27	31.53	30.26	31.29	1,069,997	+1.42(+4.77%)
Apr 24, 2020	29.13	30.01	28.82	29.87	1,320,845	+1.01(+3.50%)
Apr 23, 2020	28.58	29.75	28.43	28.86	1,458,055	+0.53(+1.86%)
Apr 22, 2020	28.33	28.60	27.59	28.33	1,425,608	+0.75(+2.70%)
Apr 21, 2020	28.47	28.79	27.48	27.59	1,456,910	-1.99(-6.73%)
Apr 20, 2020	29.17	29.73	28.82	29.58	1,224,455	-0.28(-0.95%)
Apr 17, 2020	29.79	30.73	29.58	29.86	1,223,296	+1.11(+3.87%)
Apr 16, 2020	29.03	29.09	27.90	28.75	1,494,028	-0.42(-1.45%)
Apr 15, 2020	29.28	30.68	28.69	29.17	2,430,568	-1.02(-3.38%)
Apr 14, 2020	30.29	31.08	29.88	30.19	1,446,328	+0.70(+2.38%)
Apr 13, 2020	30.60	30.89	29.19	29.49	859,983	-1.29(-4.20%)
Apr 09, 2020	31.14	31.97	30.49	30.78	1,487,278	+0.14(+0.46%)
Apr 08, 2020	29.21	30.85	29.10	30.64	1,043,133	+1.30(+4.44%)
Apr 07, 2020	30.24	30.59	29.30	29.34	986,729	+0.43(+1.49%)
Apr 06, 2020	28.00	29.09	28.00	28.91	1,416,867	+2.32(+8.71%)
Apr 03, 2020	25.93	26.82	25.75	26.59	1,393,076	+0.59(+2.27%)
Apr 02, 2020	25.42	27.22	25.27	26.00	1,658,851	+0.36(+1.39%)
Apr 01, 2020	26.62	26.62	25.33	25.65	1,640,327	-2.25(-8.06%)
Mar 31, 2020	27.48	28.59	27.31	27.90	2,666,728	+0.12(+0.44%)
Mar 30, 2020	27.76	28.44	27.24	27.77	2,117,292	-0.28(-1.00%)
Mar 27, 2020	27.98	28.80	27.25	28.05	1,884,568	-0.45(-1.58%)
Mar 26, 2020	27.50	29.07	27.20	28.50	1,837,100	+1.31(+4.83%)
Mar 25, 2020	25.47	27.81	24.50	27.19	1,646,383	+1.87(+7.40%)
Mar 24, 2020	22.54	25.54	22.31	25.32	2,000,566	+3.90(+18.21%)
Mar 23, 2020	22.01	22.18	20.63	21.42	1,392,028	-0.87(-3.91%)
Mar 20, 2020	23.43	24.23	22.11	22.29	2,687,577	-0.66(-2.86%)
Mar 19, 2020	23.75	24.01	21.86	22.95	1,890,008	-1.05(-4.38%)
Mar 18, 2020	26.61	27.15	22.83	24.00	1,855,362	-4.49(-15.76%)
Mar 17, 2020	29.18	29.43	27.45	28.49	1,768,223	+0.01(+0.03%)
Mar 16, 2020	29.98	30.73	28.34	28.48	1,479,149	-5.09(-15.16%)
Mar 13, 2020	33.22	33.69	30.77	33.57	1,528,671	+2.01(+6.36%)
Mar 12, 2020	31.24	33.53	31.08	31.56	2,244,208	-2.56(-7.50%)
Mar 11, 2020	34.07	35.00	33.70	34.12	1,892,631	-1.14(-3.24%)
Mar 10, 2020	34.48	35.34	33.50	35.26	2,282,577	+1.81(+5.41%)
Mar 09, 2020	33.66	35.66	33.08	33.45	1,980,122	-2.43(-6.77%)
Mar 06, 2020	35.29	36.35	34.85	35.88	1,844,882	-0.38(-1.03%)
Mar 05, 2020	36.99	37.47	36.14	36.26	1,936,413	-2.06(-5.38%)
Mar 04, 2020	37.71	38.38	37.27	38.32	1,873,039	+1.32(+3.57%)
Mar 03, 2020	38.28	39.37	36.97	37.00	1,953,022	-1.51(-3.92%)

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.