Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.85	37.76	35.38	36.91	757,600	+0.67(+1.85%)
May 28, 2020	38.57	38.57	35.97	36.24	558,411	-2.14(-5.58%)
May 27, 2020	37.67	39.48	36.42	38.38	735,843	+2.07(+5.70%)
May 26, 2020	35.78	37.08	35.50	36.31	467,291	+2.33(+6.86%)
May 22, 2020	33.82	34.17	33.17	33.98	478,500	+0.28(+0.83%)
May 21, 2020	33.75	34.66	32.63	33.70	1,314,105	-0.06(-0.18%)
May 20, 2020	33.10	34.33	32.91	33.76	701,141	+1.49(+4.62%)
May 19, 2020	33.11	33.75	32.27	32.27	526,510	-1.10(-3.30%)
May 18, 2020	34.08	34.28	33.00	33.37	950,750	+2.07(+6.61%)
May 15, 2020	31.65	31.79	30.73	31.30	933,200	-0.78(-2.43%)
May 14, 2020	28.70	32.39	28.46	32.08	1,181,875	+2.39(+8.05%)
May 13, 2020	32.52	32.60	28.44	29.69	1,738,495	-3.21(-9.76%)
May 12, 2020	34.50	34.73	32.74	32.90	962,293	-1.61(-4.67%)
May 11, 2020	34.97	35.53	33.88	34.51	929,376	-1.27(-3.55%)
May 08, 2020	34.66	36.43	34.54	35.78	1,202,900	+2.43(+7.29%)
May 07, 2020	31.68	34.77	30.39	33.35	1,569,289	+4.55(+15.80%)
May 06, 2020	29.45	30.08	28.68	28.80	708,239	-0.60(-2.04%)
May 05, 2020	31.79	32.14	29.10	29.40	727,012	-1.56(-5.04%)
May 04, 2020	29.62	31.20	28.91	30.96	766,987	+0.45(+1.47%)
May 01, 2020	30.22	30.59	29.64	30.51	1,255,900	-1.40(-4.39%)
Apr 30, 2020	31.42	32.14	30.27	31.91	1,294,110	-0.42(-1.30%)
Apr 29, 2020	29.67	32.90	29.24	32.33	1,784,510	+4.40(+15.75%)
Apr 28, 2020	28.22	28.88	27.25	27.93	729,639	+1.11(+4.14%)
Apr 27, 2020	26.15	27.43	26.01	26.82	598,950	+1.12(+4.36%)
Apr 24, 2020	24.30	26.12	24.30	25.70	1,051,800	+1.56(+6.46%)
Apr 23, 2020	23.54	24.97	23.24	24.14	584,051	+0.52(+2.20%)
Apr 22, 2020	23.83	24.19	23.19	23.62	450,383	+0.36(+1.55%)
Apr 21, 2020	23.86	24.55	23.06	23.26	1,018,567	-1.45(-5.87%)
Apr 20, 2020	23.96	25.38	23.30	24.71	945,167	+0.12(+0.49%)
Apr 17, 2020	24.26	25.24	23.78	24.59	915,000	+1.58(+6.87%)
Apr 16, 2020	23.17	23.50	22.11	23.01	570,223	-0.24(-1.03%)
Apr 15, 2020	24.48	25.05	23.20	23.25	988,505	-2.71(-10.44%)
Apr 14, 2020	25.31	26.33	24.81	25.96	1,309,484	+1.27(+5.14%)
Apr 13, 2020	24.96	24.96	23.67	24.69	779,810	-0.55(-2.18%)
Apr 09, 2020	24.96	26.54	24.36	25.24	1,010,700	+1.57(+6.63%)
Apr 08, 2020	23.00	23.98	22.63	23.67	1,235,604	+0.79(+3.45%)
Apr 07, 2020	22.61	24.78	22.44	22.88	1,425,701	+0.74(+3.34%)
Apr 06, 2020	19.89	22.29	19.79	22.14	1,150,701	+3.52(+18.90%)
Apr 03, 2020	18.97	19.47	18.36	18.62	1,185,400	-0.55(-2.87%)
Apr 02, 2020	19.75	20.58	18.82	19.17	1,099,019	-0.57(-2.89%)
Apr 01, 2020	21.55	21.97	19.65	19.74	1,421,001	-3.04(-13.35%)
Mar 31, 2020	22.45	23.64	22.21	22.78	1,551,509	+0.23(+1.02%)
Mar 30, 2020	23.26	23.54	21.35	22.55	1,213,538	-1.10(-4.65%)
Mar 27, 2020	22.33	24.26	21.82	23.65	1,282,600	-0.04(-0.17%)
Mar 26, 2020	24.40	25.68	23.25	23.69	1,395,631	-0.07(-0.29%)
Mar 25, 2020	21.15	24.30	20.65	23.76	1,754,076	+2.95(+14.18%)
Mar 24, 2020	16.95	20.96	16.61	20.81	2,008,238	+5.09(+32.38%)
Mar 23, 2020	14.84	16.97	13.01	15.72	2,381,802	+0.72(+4.80%)
Mar 20, 2020	18.39	20.00	14.80	15.00	2,241,400	-3.24(-17.76%)
Mar 19, 2020	18.01	19.70	16.71	18.24	1,901,006	-0.14(-0.76%)
Mar 18, 2020	20.39	20.84	17.96	18.38	2,057,198	-3.48(-15.92%)
Mar 17, 2020	24.49	24.60	20.15	21.86	3,016,254	-2.34(-9.67%)
Mar 16, 2020	27.72	27.95	23.93	24.20	1,554,174	-5.93(-19.68%)
Mar 13, 2020	29.25	30.26	26.07	30.13	1,463,600	+2.37(+8.54%)
Mar 12, 2020	28.20	29.17	26.52	27.76	1,457,289	-2.38(-7.90%)
Mar 11, 2020	32.81	33.44	29.25	30.14	1,526,012	-3.45(-10.27%)
Mar 10, 2020	32.91	33.65	32.43	33.59	1,139,469	+1.17(+3.61%)
Mar 09, 2020	32.77	33.95	32.00	32.42	989,652	-2.35(-6.76%)
Mar 06, 2020	34.23	35.72	34.21	34.77	1,040,800	-1.11(-3.09%)
Mar 05, 2020	37.07	37.36	34.61	35.88	1,344,633	-1.88(-4.98%)
Mar 04, 2020	38.11	38.11	36.54	37.76	1,001,262	+0.11(+0.29%)
Mar 03, 2020	38.78	39.50	37.17	37.65	985,432	-1.10(-2.84%)

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.