Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.26	37.98	36.88	37.80	31,139,802	+0.36(+0.95%)
May 28, 2020	38.60	38.62	37.35	37.44	23,698,016	-1.00(-2.60%)
May 27, 2020	38.79	39.19	37.74	38.44	25,000,942	+0.27(+0.72%)
May 26, 2020	38.02	38.49	37.80	38.16	24,483,708	+1.09(+2.94%)
May 22, 2020	36.78	37.13	36.12	37.08	18,533,128	+0.03(+0.09%)
May 21, 2020	37.77	38.06	36.90	37.04	23,005,432	-0.67(-1.79%)
May 20, 2020	37.09	37.89	37.05	37.72	23,276,106	+1.19(+3.25%)
May 19, 2020	37.87	38.76	36.52	36.53	26,183,812	-1.16(-3.09%)
May 18, 2020	36.91	37.89	36.63	37.69	38,541,692	+2.78(+7.95%)
May 15, 2020	35.23	35.75	34.79	34.91	27,000,812	-0.25(-0.71%)
May 14, 2020	34.14	35.37	33.42	35.16	29,896,028	+0.31(+0.88%)
May 13, 2020	36.36	36.47	34.58	34.86	37,025,912	-1.82(-4.96%)
May 12, 2020	37.76	37.97	36.68	36.68	30,585,426	-0.62(-1.67%)
May 11, 2020	37.60	37.68	37.11	37.30	27,272,192	-0.36(-0.95%)
May 08, 2020	36.95	37.69	36.68	37.66	24,523,892	+1.58(+4.39%)
May 07, 2020	36.66	36.92	35.86	36.08	27,163,346	+0.20(+0.57%)
May 06, 2020	36.64	36.92	35.80	35.87	27,783,576	-0.68(-1.87%)
May 05, 2020	37.72	38.45	36.42	36.56	35,873,044	-0.04(-0.11%)
May 04, 2020	34.67	36.65	34.43	36.60	33,674,516	+1.42(+4.03%)
May 01, 2020	37.21	37.83	35.07	35.18	43,409,252	-2.72(-7.17%)
Apr 30, 2020	38.88	38.88	37.32	37.90	45,426,312	-0.81(-2.09%)
Apr 29, 2020	37.72	38.82	37.64	38.70	36,148,300	+2.03(+5.54%)
Apr 28, 2020	36.18	37.01	35.97	36.67	32,533,384	+0.84(+2.34%)
Apr 27, 2020	35.55	36.14	34.44	35.83	34,653,288	+0.17(+0.48%)
Apr 24, 2020	36.21	36.61	35.17	35.66	35,153,608	+0.23(+0.64%)
Apr 23, 2020	35.17	36.42	34.91	35.43	43,237,616	+1.08(+3.13%)
Apr 22, 2020	34.74	35.01	34.14	34.36	33,207,830	+0.95(+2.86%)
Apr 21, 2020	32.95	34.36	32.32	33.40	54,410,716	-0.18(-0.53%)
Apr 20, 2020	33.23	34.85	33.06	33.58	48,125,548	-1.66(-4.72%)
Apr 17, 2020	32.52	35.33	32.51	35.24	50,067,676	+3.32(+10.40%)
Apr 16, 2020	33.01	33.01	31.75	31.93	37,863,512	-1.08(-3.29%)
Apr 15, 2020	33.48	33.48	32.11	33.01	40,606,776	-1.59(-4.60%)
Apr 14, 2020	35.07	35.68	34.18	34.60	37,719,664	-0.27(-0.77%)
Apr 13, 2020	36.25	36.44	34.23	34.87	36,326,652	-0.30(-0.86%)
Apr 09, 2020	37.07	38.09	34.04	35.17	73,831,528	-0.59(-1.64%)
Apr 08, 2020	34.21	35.91	33.82	35.76	40,832,720	+2.13(+6.33%)
Apr 07, 2020	34.98	35.32	33.57	33.63	59,968,228	+0.63(+1.90%)
Apr 06, 2020	32.52	33.30	31.99	33.00	50,628,564	+1.03(+3.21%)
Apr 03, 2020	33.80	34.40	31.41	31.97	59,383,072	-0.97(-2.95%)
Apr 02, 2020	31.59	34.22	30.91	32.95	76,012,112	+2.34(+7.65%)
Apr 01, 2020	30.06	31.56	29.63	30.60	44,189,904	-0.36(-1.16%)
Mar 31, 2020	31.27	32.17	30.47	30.96	50,854,292	+0.38(+1.25%)
Mar 30, 2020	29.54	31.11	29.24	30.58	56,201,180	+0.45(+1.49%)
Mar 27, 2020	30.28	30.73	29.52	30.13	63,224,864	-1.52(-4.82%)
Mar 26, 2020	30.58	32.26	29.94	31.66	57,323,968	+1.25(+4.10%)
Mar 25, 2020	29.77	31.47	28.69	30.41	69,380,216	+1.51(+5.22%)
Mar 24, 2020	28.07	29.50	27.18	28.90	75,799,408	+3.25(+12.69%)
Mar 23, 2020	26.53	26.67	24.55	25.65	69,821,416	-1.05(-3.94%)
Mar 20, 2020	28.41	28.69	25.74	26.70	93,852,416	-1.38(-4.91%)
Mar 19, 2020	27.51	28.46	26.38	28.08	60,582,376	+1.07(+3.96%)
Mar 18, 2020	28.17	29.94	25.47	27.01	66,189,384	-3.01(-10.02%)
Mar 17, 2020	28.71	30.48	27.89	30.02	50,514,616	+1.89(+6.73%)
Mar 16, 2020	28.05	30.89	27.11	28.13	59,979,884	-2.96(-9.52%)
Mar 13, 2020	32.63	32.73	28.54	31.09	97,968,904	+0.77(+2.53%)
Mar 12, 2020	32.54	33.15	30.17	30.32	80,389,816	-3.91(-11.43%)
Mar 11, 2020	34.57	35.46	34.05	34.23	63,766,908	-1.17(-3.29%)
Mar 10, 2020	37.65	37.72	33.80	35.40	74,024,896	+1.26(+3.70%)
Mar 09, 2020	34.01	36.35	33.27	34.14	89,363,328	-4.75(-12.22%)
Mar 06, 2020	39.83	39.97	38.49	38.89	68,230,392	-1.97(-4.83%)
Mar 05, 2020	41.12	41.34	39.99	40.86	50,000,936	-1.88(-4.41%)
Mar 04, 2020	42.59	42.80	41.69	42.75	29,521,984	+0.91(+2.18%)
Mar 03, 2020	43.99	44.16	41.57	41.83	62,009,916	-2.10(-4.79%)

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.