Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.27	37.99	36.89	37.81	31,131,558	+0.36(+0.95%)
May 28, 2020	38.61	38.63	37.36	37.45	23,691,744	-1.00(-2.60%)
May 27, 2020	38.80	39.20	37.75	38.45	24,994,322	+0.27(+0.72%)
May 26, 2020	38.03	38.50	37.81	38.17	24,477,228	+1.09(+2.94%)
May 22, 2020	36.79	37.14	36.13	37.09	18,528,220	+0.03(+0.09%)
May 21, 2020	37.78	38.07	36.91	37.05	22,999,342	-0.67(-1.79%)
May 20, 2020	37.10	37.90	37.06	37.73	23,269,944	+1.19(+3.25%)
May 19, 2020	37.88	38.77	36.53	36.54	26,176,880	-1.16(-3.09%)
May 18, 2020	36.92	37.90	36.64	37.70	38,531,488	+2.78(+7.95%)
May 15, 2020	35.24	35.76	34.80	34.92	26,993,664	-0.25(-0.71%)
May 14, 2020	34.15	35.38	33.43	35.17	29,888,114	+0.31(+0.88%)
May 13, 2020	36.37	36.48	34.59	34.87	37,016,112	-1.82(-4.96%)
May 12, 2020	37.77	37.98	36.69	36.69	30,577,330	-0.62(-1.67%)
May 11, 2020	37.61	37.69	37.12	37.31	27,264,970	-0.36(-0.95%)
May 08, 2020	36.96	37.70	36.69	37.67	24,517,398	+1.58(+4.39%)
May 07, 2020	36.67	36.93	35.87	36.09	27,156,152	+0.20(+0.57%)
May 06, 2020	36.65	36.93	35.81	35.88	27,776,218	-0.69(-1.87%)
May 05, 2020	37.73	38.46	36.43	36.57	35,863,544	-0.04(-0.11%)
May 04, 2020	34.68	36.66	34.44	36.61	33,665,600	+1.42(+4.03%)
May 01, 2020	37.22	37.84	35.07	35.19	43,397,756	-2.72(-7.17%)
Apr 30, 2020	38.89	38.89	37.33	37.91	45,414,284	-0.81(-2.09%)
Apr 29, 2020	37.73	38.83	37.65	38.71	36,138,728	+2.03(+5.54%)
Apr 28, 2020	36.19	37.02	35.98	36.68	32,524,770	+0.84(+2.34%)
Apr 27, 2020	35.56	36.15	34.45	35.84	34,644,108	+0.17(+0.48%)
Apr 24, 2020	36.22	36.62	35.18	35.67	35,144,296	+0.23(+0.64%)
Apr 23, 2020	35.18	36.43	34.92	35.44	43,226,164	+1.08(+3.13%)
Apr 22, 2020	34.75	35.02	34.15	34.37	33,199,036	+0.95(+2.86%)
Apr 21, 2020	32.95	34.37	32.33	33.41	54,396,304	-0.18(-0.53%)
Apr 20, 2020	33.24	34.86	33.07	33.59	48,112,804	-1.66(-4.72%)
Apr 17, 2020	32.53	35.34	32.52	35.25	50,054,420	+3.32(+10.40%)
Apr 16, 2020	33.02	33.02	31.75	31.93	37,853,484	-1.08(-3.29%)
Apr 15, 2020	33.49	33.49	32.12	33.02	40,596,024	-1.59(-4.60%)
Apr 14, 2020	35.07	35.69	34.19	34.61	37,709,676	-0.27(-0.77%)
Apr 13, 2020	36.26	36.45	34.23	34.88	36,317,032	-0.30(-0.86%)
Apr 09, 2020	37.08	38.10	34.05	35.18	73,811,976	-0.59(-1.64%)
Apr 08, 2020	34.22	35.92	33.83	35.77	40,821,908	+2.13(+6.33%)
Apr 07, 2020	34.99	35.33	33.57	33.64	59,952,348	+0.63(+1.90%)
Apr 06, 2020	32.53	33.30	32.00	33.01	50,615,160	+1.03(+3.21%)
Apr 03, 2020	33.81	34.41	31.42	31.98	59,367,344	-0.97(-2.95%)
Apr 02, 2020	31.60	34.23	30.91	32.95	75,991,984	+2.34(+7.65%)
Apr 01, 2020	30.07	31.57	29.64	30.61	44,178,204	-0.36(-1.16%)
Mar 31, 2020	31.27	32.18	30.48	30.97	50,840,828	+0.38(+1.25%)
Mar 30, 2020	29.55	31.12	29.25	30.59	56,186,296	+0.45(+1.49%)
Mar 27, 2020	30.29	30.74	29.53	30.14	63,208,124	-1.53(-4.82%)
Mar 26, 2020	30.59	32.27	29.95	31.67	57,308,788	+1.25(+4.10%)
Mar 25, 2020	29.78	31.48	28.70	30.42	69,361,848	+1.51(+5.22%)
Mar 24, 2020	28.08	29.50	27.19	28.91	75,779,336	+3.25(+12.69%)
Mar 23, 2020	26.53	26.67	24.56	25.65	69,802,920	-1.05(-3.94%)
Mar 20, 2020	28.42	28.70	25.74	26.71	93,827,560	-1.38(-4.91%)
Mar 19, 2020	27.51	28.47	26.39	28.08	60,566,332	+1.07(+3.96%)
Mar 18, 2020	28.18	29.94	25.47	27.02	66,171,856	-3.01(-10.02%)
Mar 17, 2020	28.72	30.49	27.90	30.03	50,501,240	+1.89(+6.73%)
Mar 16, 2020	28.06	30.90	27.12	28.13	59,964,000	-2.96(-9.52%)
Mar 13, 2020	32.64	32.74	28.55	31.09	97,942,960	+0.77(+2.53%)
Mar 12, 2020	32.55	33.16	30.18	30.33	80,368,528	-3.92(-11.43%)
Mar 11, 2020	34.58	35.47	34.06	34.24	63,750,020	-1.17(-3.29%)
Mar 10, 2020	37.66	37.73	33.81	35.41	74,005,288	+1.26(+3.70%)
Mar 09, 2020	34.02	36.36	33.28	34.15	89,339,664	-4.76(-12.22%)
Mar 06, 2020	39.84	39.98	38.50	38.90	68,212,328	-1.97(-4.83%)
Mar 05, 2020	41.13	41.36	40.00	40.87	49,987,692	-1.88(-4.41%)
Mar 04, 2020	42.60	42.81	41.70	42.76	29,514,166	+0.91(+2.18%)
Mar 03, 2020	44.01	44.17	41.58	41.85	61,993,496	-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.