Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.29	34.73	33.54	34.40	4,737,951	-0.16(-0.46%)
May 28, 2020	35.48	35.72	34.35	34.56	2,390,434	-0.96(-2.70%)
May 27, 2020	35.21	35.69	33.93	35.52	2,442,450	+0.59(+1.69%)
May 26, 2020	35.60	35.70	34.81	34.93	1,283,591	+0.13(+0.37%)
May 25, 2020	35.65	35.66	34.78	34.80	367,478	-0.26(-0.74%)
May 22, 2020	35.10	35.27	34.55	35.06	1,378,206	-0.42(-1.18%)
May 21, 2020	36.19	36.19	34.96	35.48	3,161,980	-0.45(-1.25%)
May 20, 2020	35.89	36.32	35.15	35.93	2,208,334	+0.96(+2.75%)
May 19, 2020	34.06	35.19	33.75	34.97	3,716,473	+2.06(+6.26%)
May 15, 2020		32.91	32.91	32.91	0	+1.53(+4.88%)
May 14, 2020	30.89	32.18	30.10	31.38	3,365,020	-0.34(-1.07%)
May 13, 2020	32.98	33.18	31.33	31.72	3,981,868	-1.33(-4.02%)
May 12, 2020	33.54	34.00	33.02	33.05	3,794,014	-0.28(-0.84%)
May 11, 2020	31.73	33.51	31.53	33.33	2,345,307	+1.50(+4.71%)
May 08, 2020	32.13	32.24	31.19	31.83	4,527,983	+0.59(+1.89%)
May 07, 2020	31.68	32.36	31.05	31.24	1,624,472	+0.07(+0.22%)
May 06, 2020	31.41	31.95	30.83	31.17	3,099,341	-0.26(-0.83%)
May 05, 2020	32.60	32.90	31.20	31.43	2,101,508	+0.27(+0.87%)
May 04, 2020	29.99	31.66	29.98	31.16	2,837,010	+0.24(+0.78%)
May 01, 2020	31.36	31.64	30.37	30.92	1,484,450	-1.00(-3.13%)
Apr 30, 2020	33.54	33.54	31.87	31.92	2,576,758	-1.47(-4.40%)
Apr 29, 2020	31.19	33.58	31.19	33.39	2,548,310	+3.11(+10.27%)
Apr 28, 2020	29.23	30.53	29.23	30.28	1,870,827	+1.56(+5.43%)
Apr 27, 2020	28.24	28.81	27.67	28.72	1,341,367	+0.31(+1.09%)
Apr 24, 2020	28.34	28.61	27.57	28.41	2,407,754	+0.33(+1.18%)
Apr 23, 2020	27.59	28.52	27.50	28.08	2,155,350	+0.33(+1.19%)
Apr 22, 2020	27.27	27.75	26.81	27.75	2,631,354	+1.16(+4.36%)
Apr 21, 2020	26.95	26.95	25.77	26.59	3,798,900	-0.96(-3.48%)
Apr 20, 2020	26.95	28.84	26.51	27.55	4,121,023	-1.01(-3.54%)
Apr 17, 2020	27.48	28.69	27.20	28.56	6,234,542	+1.73(+6.45%)
Apr 16, 2020	27.16	27.87	26.41	26.83	2,685,271	-0.20(-0.74%)
Apr 15, 2020	27.28	27.28	25.93	27.03	3,827,594	-1.00(-3.57%)
Apr 14, 2020	27.81	28.74	27.75	28.03	4,013,826	+0.37(+1.34%)
Apr 13, 2020	29.69	29.70	27.50	27.66	5,065,789	-0.90(-3.15%)
Apr 09, 2020		28.56	28.56	28.56	0	+1.32(+4.85%)
Apr 08, 2020	27.62	28.45	27.00	27.24	4,818,087	-0.30(-1.09%)
Apr 07, 2020	30.00	30.44	26.90	27.54	4,852,179	+0.04(+0.15%)
Apr 06, 2020	25.49	27.68	25.18	27.50	4,567,410	+2.88(+11.70%)
Apr 03, 2020	26.48	26.97	23.75	24.62	3,143,883	-0.88(-3.45%)
Apr 02, 2020	24.79	28.05	24.74	25.50	4,686,398	+1.80(+7.59%)
Apr 01, 2020	25.21	25.24	23.45	23.70	3,842,157	-2.70(-10.23%)
Mar 31, 2020	24.53	27.91	24.53	26.40	7,114,886	+2.75(+11.63%)
Mar 30, 2020	23.37	24.14	21.09	23.65	4,920,232	-0.49(-2.03%)
Mar 27, 2020	27.99	27.99	23.98	24.14	5,263,673	-5.26(-17.89%)
Mar 26, 2020	30.67	32.50	28.85	29.40	4,171,249	-1.94(-6.19%)
Mar 25, 2020	28.46	33.90	27.68	31.34	5,937,498	+2.82(+9.89%)
Mar 24, 2020	23.10	28.64	23.01	28.52	5,963,442	+7.34(+34.66%)
Mar 23, 2020	22.71	23.68	20.89	21.18	4,309,120	-1.94(-8.39%)
Mar 20, 2020	20.59	24.98	20.59	23.12	6,756,031	+2.76(+13.56%)
Mar 19, 2020	17.11	20.88	15.27	20.36	6,189,167	+3.80(+22.95%)
Mar 18, 2020	21.74	23.55	16.09	16.56	6,221,251	-6.04(-26.73%)
Mar 17, 2020	23.10	25.60	22.32	22.60	8,192,755	-0.08(-0.35%)
Mar 16, 2020	22.00	25.74	21.50	22.68	3,867,597	-6.03(-21.00%)
Mar 13, 2020	28.12	28.89	24.72	28.71	11,283,061	+2.75(+10.59%)
Mar 12, 2020	28.60	29.80	25.96	25.96	5,336,998	-6.60(-20.27%)
Mar 11, 2020	33.17	33.17	30.73	32.56	6,974,357	-1.74(-5.07%)
Mar 10, 2020	37.74	37.90	25.91	34.30	12,423,589	-0.75(-2.14%)
Mar 09, 2020	40.00	40.00	31.09	35.05	5,528,123	-11.01(-23.90%)
Mar 06, 2020	46.84	46.84	45.47	46.06	3,388,464	-1.74(-3.64%)
Mar 05, 2020	48.09	48.54	47.43	47.80	1,587,618	-0.78(-1.61%)
Mar 04, 2020	48.50	49.08	48.43	48.58	2,187,191	+0.55(+1.15%)
Mar 03, 2020	49.31	49.37	48.00	48.03	2,930,306	-0.54(-1.11%)

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.