Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.39	36.79	36.22	36.67	4,595,343	+0.31(+0.86%)
May 28, 2020	36.43	36.97	36.12	36.36	3,042,476	+0.38(+1.06%)
May 27, 2020	36.23	36.23	35.60	35.98	2,674,676	+0.22(+0.61%)
May 26, 2020	36.34	36.36	35.71	35.76	3,120,067	+0.33(+0.95%)
May 22, 2020	35.23	35.43	35.00	35.42	1,965,524	-0.03(-0.09%)
May 21, 2020	35.64	35.97	35.35	35.46	2,552,518	-0.25(-0.70%)
May 20, 2020	35.61	35.92	35.44	35.71	2,463,177	+0.79(+2.25%)
May 19, 2020	35.04	35.33	34.88	34.92	3,743,518	+0.05(+0.13%)
May 18, 2020	34.41	35.01	34.35	34.87	5,151,986	+2.68(+8.32%)
May 15, 2020	32.16	32.54	31.94	32.19	3,045,323	+0.77(+2.45%)
May 14, 2020	30.33	31.44	30.09	31.42	3,387,202	+0.57(+1.84%)
May 13, 2020	31.18	31.32	30.61	30.85	3,005,897	+0.17(+0.56%)
May 12, 2020	31.59	31.70	30.65	30.68	2,504,215	-0.69(-2.21%)
May 11, 2020	31.18	31.47	31.10	31.38	1,921,519	-0.87(-2.70%)
May 08, 2020	32.12	32.28	31.90	32.25	2,004,827	+0.76(+2.42%)
May 07, 2020	31.63	32.11	31.46	31.49	3,052,860	+0.83(+2.69%)
May 06, 2020	31.25	31.34	30.65	30.66	3,708,950	+0.17(+0.56%)
May 05, 2020	30.80	30.96	30.43	30.49	2,569,302	+0.22(+0.72%)
May 04, 2020	29.95	30.43	29.89	30.27	3,350,840	+0.34(+1.14%)
May 01, 2020	30.23	30.50	29.83	29.93	3,441,434	-1.74(-5.51%)
Apr 30, 2020	31.98	32.14	31.41	31.67	3,512,213	-1.11(-3.40%)
Apr 29, 2020	32.28	32.91	32.16	32.79	3,835,758	+1.69(+5.43%)
Apr 28, 2020	31.36	31.53	31.00	31.10	2,948,031	+0.34(+1.11%)
Apr 27, 2020	30.60	30.89	30.44	30.75	2,020,227	+0.33(+1.10%)
Apr 24, 2020	30.53	30.53	29.96	30.42	2,223,818	+0.56(+1.88%)
Apr 23, 2020	29.75	30.54	29.74	29.86	3,743,993	+0.47(+1.59%)
Apr 22, 2020	29.31	29.55	29.17	29.39	2,598,510	+0.72(+2.50%)
Apr 21, 2020	28.81	29.32	28.45	28.67	2,959,564	-1.51(-5.00%)
Apr 20, 2020	30.33	31.01	30.10	30.19	3,208,647	-0.97(-3.12%)
Apr 17, 2020	31.07	31.24	30.71	31.16	3,543,801	+1.10(+3.65%)
Apr 16, 2020	30.26	30.26	29.59	30.06	3,941,440	+0.16(+0.52%)
Apr 15, 2020	29.93	30.08	29.55	29.90	4,423,844	-1.52(-4.83%)
Apr 14, 2020	31.38	31.68	31.08	31.42	3,157,761	+0.58(+1.89%)
Apr 13, 2020	30.98	31.03	30.36	30.84	3,077,617	+0.08(+0.25%)
Apr 09, 2020	30.45	31.56	30.39	30.76	4,151,453	+0.16(+0.51%)
Apr 08, 2020	30.26	30.66	29.76	30.61	3,365,525	+0.62(+2.05%)
Apr 07, 2020	31.36	31.44	29.97	29.99	3,889,112	-0.30(-0.98%)
Apr 06, 2020	30.04	30.39	29.74	30.29	4,561,245	+1.80(+6.31%)
Apr 03, 2020	28.90	29.47	28.14	28.49	5,230,995	-1.02(-3.46%)
Apr 02, 2020	28.91	29.71	28.30	29.51	6,225,897	+1.58(+5.66%)
Apr 01, 2020	28.29	28.91	27.78	27.93	4,770,709	-0.64(-2.24%)
Mar 31, 2020	28.89	29.60	28.33	28.57	6,252,162	-0.28(-0.97%)
Mar 30, 2020	28.73	29.03	28.28	28.85	4,097,572	+1.14(+4.10%)
Mar 27, 2020	27.80	28.43	27.57	27.71	5,155,472	-1.76(-5.97%)
Mar 26, 2020	29.35	29.69	28.81	29.47	5,885,570	+0.41(+1.42%)
Mar 25, 2020	29.38	30.16	28.66	29.06	8,263,941	+0.67(+2.36%)
Mar 24, 2020	28.35	28.78	27.45	28.39	10,000,628	+3.69(+14.94%)
Mar 23, 2020	24.70	25.57	24.41	24.70	7,774,990	+0.19(+0.79%)
Mar 20, 2020	25.83	26.29	24.39	24.50	8,976,962	-0.69(-2.72%)
Mar 19, 2020	24.49	25.73	23.81	25.19	7,827,681	+1.09(+4.52%)
Mar 18, 2020	24.84	25.75	23.40	24.10	8,248,483	-3.05(-11.24%)
Mar 17, 2020	25.69	27.42	25.44	27.15	9,404,905	+2.58(+10.52%)
Mar 16, 2020	23.96	25.42	23.48	24.56	12,397,293	-2.13(-7.99%)
Mar 13, 2020	26.52	26.81	24.77	26.70	12,777,002	+2.62(+10.86%)
Mar 12, 2020	24.63	24.86	23.19	24.08	12,749,000	-3.52(-12.75%)
Mar 11, 2020	28.27	28.37	27.20	27.60	13,334,331	-1.80(-6.12%)
Mar 10, 2020	29.41	29.44	28.30	29.40	10,608,521	+2.25(+8.29%)
Mar 09, 2020	27.36	28.32	26.88	27.15	7,484,858	-5.36(-16.48%)
Mar 06, 2020	32.42	32.88	32.00	32.51	5,120,151	-1.05(-3.13%)
Mar 05, 2020	33.72	33.86	33.28	33.56	4,367,008	-1.18(-3.41%)
Mar 04, 2020	34.21	34.77	33.97	34.74	3,670,761	+1.40(+4.19%)
Mar 03, 2020	34.08	34.48	33.18	33.34	7,448,188	-0.24(-0.70%)

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.