Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.12	33.40	32.03	32.32	8,861,990	-1.37(-4.08%)
May 28, 2020	34.47	34.62	32.48	33.69	3,290,406	+0.16(+0.47%)
May 27, 2020	32.97	34.38	32.15	33.53	3,408,481	+2.10(+6.67%)
May 26, 2020	30.22	31.62	29.86	31.44	3,369,868	+3.37(+12.00%)
May 22, 2020	28.66	28.78	27.30	28.07	2,710,329	-0.45(-1.58%)
May 21, 2020	29.08	29.56	28.35	28.52	3,216,095	-0.49(-1.68%)
May 20, 2020	30.26	30.29	28.80	29.01	2,329,849	-0.44(-1.50%)
May 19, 2020	30.87	31.33	29.30	29.45	2,592,361	-1.79(-5.73%)
May 18, 2020	31.07	33.62	31.07	31.24	3,509,424	+2.30(+7.95%)
May 15, 2020	29.61	29.78	28.05	28.94	5,083,836	-1.08(-3.61%)
May 14, 2020	28.34	30.49	26.80	30.02	4,309,020	+0.91(+3.12%)
May 13, 2020	31.57	31.57	28.59	29.11	5,068,646	-2.98(-9.29%)
May 12, 2020	34.59	34.98	31.73	32.09	2,653,579	-2.42(-7.00%)
May 11, 2020	36.20	36.20	34.50	34.51	1,562,137	-2.46(-6.66%)
May 08, 2020	36.41	37.82	36.00	36.97	1,062,823	+1.35(+3.79%)
May 07, 2020	34.78	36.70	34.78	35.62	1,495,015	+1.33(+3.87%)
May 06, 2020	36.20	36.64	34.22	34.30	1,022,018	-1.88(-5.20%)
May 05, 2020	37.37	38.80	36.10	36.18	1,851,706	-0.05(-0.15%)
May 04, 2020	36.35	36.64	35.63	36.23	1,300,046	-1.17(-3.12%)
May 01, 2020	38.94	38.94	37.14	37.40	1,597,252	-3.03(-7.50%)
Apr 30, 2020	40.69	41.29	39.29	40.43	1,564,291	-1.13(-2.71%)
Apr 29, 2020	40.34	42.89	39.82	41.56	3,035,837	+3.47(+9.11%)
Apr 28, 2020	37.33	38.42	36.65	38.09	2,301,928	+2.10(+5.83%)
Apr 27, 2020	34.02	36.37	33.50	35.99	2,165,794	+2.11(+6.22%)
Apr 24, 2020	34.52	34.56	32.45	33.88	2,878,509	-0.75(-2.17%)
Apr 23, 2020	33.70	36.15	33.34	34.63	3,890,090	+0.77(+2.28%)
Apr 22, 2020	34.94	34.94	33.32	33.86	3,197,299	-0.13(-0.38%)
Apr 21, 2020	34.86	35.55	33.59	33.99	2,501,553	-2.02(-5.62%)
Apr 20, 2020	37.84	37.99	35.63	36.01	1,578,374	-2.83(-7.28%)
Apr 17, 2020	38.64	39.46	38.05	38.84	1,657,363	+1.45(+3.89%)
Apr 16, 2020	38.78	38.78	37.12	37.38	2,271,518	-1.45(-3.75%)
Apr 15, 2020	38.27	38.90	36.66	38.84	1,516,072	-1.02(-2.55%)
Apr 14, 2020	40.42	41.89	39.44	39.85	1,888,141	-0.01(-0.02%)
Apr 13, 2020	40.84	40.91	38.47	39.86	1,710,153	-1.18(-2.88%)
Apr 09, 2020	37.97	42.69	37.81	41.04	3,350,891	+4.13(+11.19%)
Apr 08, 2020	35.30	37.40	34.35	36.91	2,568,795	+1.92(+5.50%)
Apr 07, 2020	34.82	36.57	34.11	34.99	3,167,983	+2.30(+7.02%)
Apr 06, 2020	30.98	34.00	30.66	32.69	2,355,525	+3.42(+11.67%)
Apr 03, 2020	29.99	30.71	28.64	29.28	1,760,445	-1.00(-3.30%)
Apr 02, 2020	29.46	30.98	29.09	30.28	3,251,611	+0.17(+0.58%)
Apr 01, 2020	30.35	30.90	28.41	30.10	2,453,914	-2.55(-7.82%)
Mar 31, 2020	34.69	35.10	31.62	32.65	2,485,207	-2.26(-6.47%)
Mar 30, 2020	36.00	36.36	33.43	34.91	1,491,072	-0.89(-2.49%)
Mar 27, 2020	35.25	37.71	33.77	35.80	1,550,703	-0.87(-2.36%)
Mar 26, 2020	36.59	37.25	33.95	36.67	2,278,853	+0.57(+1.59%)
Mar 25, 2020	32.67	38.52	32.24	36.10	2,662,281	+0.61(+1.72%)
Mar 24, 2020	33.25	35.84	31.18	35.49	2,554,830	+4.51(+14.56%)
Mar 23, 2020	34.50	34.50	29.60	30.98	2,284,330	-3.54(-10.25%)
Mar 20, 2020	38.11	41.94	34.18	34.52	2,588,623	-3.12(-8.28%)
Mar 19, 2020	37.27	39.94	34.91	37.63	1,710,745	+0.20(+0.54%)
Mar 18, 2020	40.70	42.45	36.19	37.43	2,329,762	-6.78(-15.34%)
Mar 17, 2020	40.67	45.10	38.95	44.21	2,083,061	+4.59(+11.59%)
Mar 16, 2020	44.97	46.68	39.44	39.62	1,805,197	-10.01(-20.18%)
Mar 13, 2020	47.84	49.81	45.94	49.63	2,013,816	+4.46(+9.87%)
Mar 12, 2020	47.38	49.70	43.90	45.18	1,858,962	-6.02(-11.75%)
Mar 11, 2020	54.81	55.03	50.66	51.19	2,103,691	-5.23(-9.27%)
Mar 10, 2020	56.72	56.87	53.54	56.43	2,423,739	+1.16(+2.10%)
Mar 09, 2020	57.64	59.18	55.15	55.27	2,582,166	-5.41(-8.91%)
Mar 06, 2020	60.13	61.26	58.89	60.67	1,428,782	-1.61(-2.59%)
Mar 05, 2020	62.35	63.38	60.95	62.28	1,384,356	-1.42(-2.22%)
Mar 04, 2020	61.66	64.07	61.58	63.70	1,475,685	+2.93(+4.82%)
Mar 03, 2020	61.24	62.74	60.27	60.77	1,643,238	-0.50(-0.81%)

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.