Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.06	34.47	33.82	34.40	69,904,056	+0.58(+1.73%)
May 28, 2020	34.17	34.33	33.80	33.82	58,559,192	-0.24(-0.70%)
May 27, 2020	34.10	34.13	33.66	34.06	51,744,692	+0.11(+0.32%)
May 26, 2020	34.27	34.40	33.91	33.95	59,782,164	+0.73(+2.20%)
May 22, 2020	33.39	33.39	33.11	33.22	51,933,844	-0.70(-2.07%)
May 21, 2020	34.10	34.22	33.76	33.92	46,987,328	-0.39(-1.14%)
May 20, 2020	34.40	34.57	34.12	34.31	47,311,924	+0.45(+1.32%)
May 19, 2020	34.08	34.25	33.85	33.87	39,647,820	-0.27(-0.80%)
May 18, 2020	33.66	34.21	33.65	34.14	52,079,980	+1.29(+3.91%)
May 15, 2020	32.79	33.01	32.68	32.85	44,308,528	-0.46(-1.37%)
May 14, 2020	32.54	33.36	32.42	33.31	64,302,512	+0.13(+0.38%)
May 13, 2020	33.62	33.69	32.96	33.18	60,319,704	-0.06(-0.19%)
May 12, 2020	33.65	33.88	33.24	33.25	54,437,840	-0.13(-0.38%)
May 11, 2020	33.39	33.59	33.34	33.37	34,054,884	-0.22(-0.65%)
May 08, 2020	33.32	33.69	33.29	33.59	66,474,584	+0.69(+2.11%)
May 07, 2020	32.94	33.04	32.74	32.90	40,451,828	+0.26(+0.81%)
May 06, 2020	32.94	32.97	32.61	32.63	40,121,964	-0.10(-0.31%)
May 05, 2020	32.88	33.04	32.70	32.73	45,811,152	+0.18(+0.56%)
May 04, 2020	32.33	32.59	32.21	32.55	40,616,740	+0.35(+1.08%)
May 01, 2020	32.60	32.72	32.10	32.21	62,323,924	-1.20(-3.60%)
Apr 30, 2020	33.96	34.07	33.19	33.41	64,904,264	-0.72(-2.11%)
Apr 29, 2020	33.73	34.19	33.66	34.13	49,881,020	+0.97(+2.91%)
Apr 28, 2020	33.57	33.60	33.15	33.16	37,796,172	+0.06(+0.19%)
Apr 27, 2020	32.87	33.16	32.82	33.10	33,576,720	+0.66(+2.02%)
Apr 24, 2020	32.54	32.59	32.14	32.44	33,508,286	-0.05(-0.14%)
Apr 23, 2020	32.86	33.09	32.47	32.49	44,671,760	-0.12(-0.36%)
Apr 22, 2020	32.63	32.71	32.54	32.61	41,077,532	+0.87(+2.73%)
Apr 21, 2020	31.90	32.08	31.68	31.74	50,630,696	-0.90(-2.77%)
Apr 20, 2020	32.72	33.04	32.58	32.64	48,696,152	-0.42(-1.27%)
Apr 17, 2020	33.22	33.26	32.83	33.06	44,822,112	-0.25(-0.74%)
Apr 16, 2020	32.63	32.66	32.23	33.31	40,807,220	+1.14(+3.54%)
Apr 15, 2020	32.23	32.33	32.02	32.17	66,652,100	-0.85(-2.57%)
Apr 14, 2020	33.02	33.26	32.84	33.02	57,921,036	+0.74(+2.29%)
Apr 13, 2020	32.22	32.32	31.91	32.28	41,886,508	+0.05(+0.14%)
Apr 09, 2020	32.70	32.91	32.15	32.23	73,740,840	-0.12(-0.37%)
Apr 08, 2020	32.11	32.43	31.86	32.35	51,668,712	+0.33(+1.03%)
Apr 07, 2020	32.91	32.94	31.95	32.02	81,508,736	+0.16(+0.52%)
Apr 06, 2020	31.40	31.87	31.27	31.86	90,358,472	+1.65(+5.46%)
Apr 03, 2020	30.72	30.87	30.04	30.21	75,312,728	-0.58(-1.89%)
Apr 02, 2020	30.35	30.94	30.27	30.79	61,176,808	+1.00(+3.37%)
Apr 01, 2020	30.18	30.39	29.74	29.79	71,921,936	-1.33(-4.28%)
Mar 31, 2020	30.98	31.49	30.93	31.12	70,333,624	+0.21(+0.68%)
Mar 30, 2020	30.52	30.94	30.29	30.91	52,142,084	+0.50(+1.65%)
Mar 27, 2020	30.50	30.97	30.26	30.41	81,269,320	-1.83(-5.68%)
Mar 26, 2020	31.26	32.32	31.26	32.24	98,693,032	+1.18(+3.79%)
Mar 25, 2020	30.56	31.49	30.26	31.07	87,284,960	+1.06(+3.52%)
Mar 24, 2020	29.73	30.06	29.50	30.01	92,612,584	+2.10(+7.51%)
Mar 23, 2020	28.32	28.41	27.44	27.91	107,292,960	-0.68(-2.39%)
Mar 20, 2020	29.72	29.84	28.49	28.59	109,987,680	+0.21(+0.74%)
Mar 19, 2020	28.09	28.77	27.58	28.39	75,581,808	+0.22(+0.78%)
Mar 18, 2020	28.18	29.20	27.49	28.17	110,906,600	-2.66(-8.64%)
Mar 17, 2020	29.69	30.83	29.21	30.83	101,208,072	+1.99(+6.89%)
Mar 16, 2020	29.18	30.53	28.80	28.84	111,373,200	-4.11(-12.48%)
Mar 13, 2020	33.38	33.46	31.35	32.95	140,676,144	+2.22(+7.21%)
Mar 12, 2020	31.12	31.61	29.99	30.74	187,899,552	-3.42(-10.01%)
Mar 11, 2020	34.83	34.95	33.94	34.16	151,224,272	-1.67(-4.66%)
Mar 10, 2020	35.52	35.86	34.80	35.83	156,578,976	+1.73(+5.08%)
Mar 09, 2020	34.15	34.74	33.37	34.09	157,219,136	-2.50(-6.83%)
Mar 06, 2020	36.72	36.82	36.30	36.59	114,063,768	-0.77(-2.05%)
Mar 05, 2020	37.86	38.01	37.20	37.36	117,809,528	-0.80(-2.10%)
Mar 04, 2020	38.06	38.23	37.85	38.16	87,776,896	+0.67(+1.78%)
Mar 03, 2020	37.76	38.37	37.23	37.49	155,502,528	-0.26(-0.68%)

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.