Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.12	32.02	30.74	31.91	771,937	+0.14(+0.45%)
May 28, 2020	33.13	33.25	31.64	31.77	651,394	-1.30(-3.94%)
May 27, 2020	31.98	33.21	30.82	33.07	1,016,076	+1.80(+5.74%)
May 26, 2020	32.09	32.52	30.98	31.27	967,565	+0.56(+1.83%)
May 22, 2020	30.44	30.73	29.59	30.71	691,007	+0.10(+0.34%)
May 21, 2020	30.65	31.33	30.10	30.61	729,205	+0.40(+1.32%)
May 20, 2020	29.39	30.66	29.24	30.21	826,449	+1.94(+6.86%)
May 19, 2020	27.41	29.29	27.10	28.27	628,441	+0.69(+2.52%)
May 18, 2020	28.56	28.92	27.44	27.57	860,260	+0.16(+0.59%)
May 15, 2020	27.13	27.61	26.66	27.41	572,612	+0.18(+0.66%)
May 14, 2020	25.57	27.28	24.97	27.23	582,063	+1.10(+4.20%)
May 13, 2020	26.92	27.04	25.59	26.14	769,114	-0.83(-3.09%)
May 12, 2020	27.78	28.34	26.67	26.97	1,046,157	-0.74(-2.66%)
May 11, 2020	28.58	29.13	27.46	27.71	877,645	-0.90(-3.14%)
May 08, 2020	28.63	30.26	28.26	28.61	1,139,028	+1.40(+5.15%)
May 07, 2020	26.96	27.65	26.60	27.20	635,817	+0.75(+2.83%)
May 06, 2020	27.50	27.76	26.29	26.46	388,941	-0.88(-3.22%)
May 05, 2020	27.24	28.60	27.11	27.34	578,923	+0.63(+2.37%)
May 04, 2020	26.10	26.80	25.30	26.70	395,636	-0.11(-0.42%)
May 01, 2020	27.97	28.23	26.04	26.82	721,377	-1.73(-6.07%)
Apr 30, 2020	28.95	29.40	28.11	28.55	590,736	-1.23(-4.13%)
Apr 29, 2020	28.09	30.11	28.02	29.78	523,023	+2.46(+9.01%)
Apr 28, 2020	27.44	28.05	26.93	27.32	728,076	+0.11(+0.42%)
Apr 27, 2020	26.02	27.43	25.64	27.20	429,815	+1.62(+6.32%)
Apr 24, 2020	25.86	26.20	24.60	25.59	648,035	-0.27(-1.06%)
Apr 23, 2020	26.08	26.91	25.69	25.86	347,203	-0.18(-0.69%)
Apr 22, 2020	26.84	27.10	25.43	26.04	577,684	-0.15(-0.58%)
Apr 21, 2020	24.15	26.29	23.98	26.19	593,457	+1.15(+4.61%)
Apr 20, 2020	25.85	25.96	24.51	25.04	900,645	-1.02(-3.92%)
Apr 17, 2020	25.66	26.14	25.04	26.06	1,006,716	+1.45(+5.88%)
Apr 16, 2020	24.26	25.27	23.67	24.61	954,333	+0.06(+0.23%)
Apr 15, 2020	23.03	24.65	22.20	24.56	1,322,755	-0.09(-0.38%)
Apr 14, 2020	26.04	26.29	24.29	24.65	1,133,487	-0.53(-2.10%)
Apr 13, 2020	25.27	25.29	23.80	25.18	1,079,437	+1.42(+5.97%)
Apr 09, 2020	23.89	25.94	22.93	23.76	1,809,150	+1.00(+4.41%)
Apr 08, 2020	19.99	23.58	19.99	22.76	1,205,151	+3.49(+18.12%)
Apr 07, 2020	19.96	21.51	19.10	19.27	1,622,982	+0.38(+2.00%)
Apr 06, 2020	17.24	19.45	17.24	18.89	1,145,990	+2.56(+15.71%)
Apr 03, 2020	15.70	16.71	13.79	16.32	2,526,512	-0.62(-3.68%)
Apr 02, 2020	17.43	18.02	16.80	16.95	771,471	-0.56(-3.19%)
Apr 01, 2020	19.88	20.36	16.78	17.51	854,467	-3.42(-16.33%)
Mar 31, 2020	20.83	22.26	20.53	20.92	767,718	-0.07(-0.32%)
Mar 30, 2020	22.87	23.01	19.96	20.99	791,847	-1.73(-7.62%)
Mar 27, 2020	23.60	24.28	22.43	22.72	940,242	-1.68(-6.90%)
Mar 26, 2020	21.23	24.91	21.23	24.40	1,307,288	+3.46(+16.54%)
Mar 25, 2020	18.95	21.97	18.29	20.94	1,027,650	+2.02(+10.65%)
Mar 24, 2020	18.67	19.88	18.04	18.92	946,320	+0.73(+4.00%)
Mar 23, 2020	17.44	18.90	15.61	18.20	1,346,617	+1.23(+7.25%)
Mar 20, 2020	16.47	18.30	16.04	16.97	1,632,452	+0.97(+6.10%)
Mar 19, 2020	16.34	17.32	14.42	15.99	2,451,853	-0.55(-3.32%)
Mar 18, 2020	21.08	21.73	12.43	16.54	3,000,467	-6.60(-28.54%)
Mar 17, 2020	23.82	25.71	21.42	23.15	3,167,419	+2.55(+12.41%)
Mar 16, 2020	25.55	25.91	20.33	20.59	2,042,221	-6.97(-25.30%)
Mar 13, 2020	30.21	30.69	25.82	27.56	1,631,290	-1.54(-5.30%)
Mar 12, 2020	31.19	31.55	28.20	29.11	1,820,353	-3.71(-11.30%)
Mar 11, 2020	33.39	35.15	32.47	32.82	1,547,623	-1.08(-3.18%)
Mar 10, 2020	34.40	34.84	32.54	33.89	1,506,508	-0.09(-0.28%)
Mar 09, 2020	28.78	35.14	28.32	33.99	1,772,128	-1.50(-4.21%)
Mar 06, 2020	34.42	35.70	34.30	35.48	1,220,085	+0.08(+0.21%)
Mar 05, 2020	35.86	36.54	35.10	35.41	1,131,963	-0.98(-2.70%)
Mar 04, 2020	35.10	36.52	34.77	36.39	1,681,162	+1.81(+5.23%)
Mar 03, 2020	34.27	34.74	33.85	34.59	1,393,888	+0.38(+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.