Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.73	34.82	32.30	34.07	1,687,540	+0.52(+1.55%)
May 28, 2020	35.49	35.89	33.01	33.55	1,352,678	-0.90(-2.61%)
May 27, 2020	34.16	35.75	33.26	34.45	3,135,197	+1.88(+5.77%)
May 26, 2020	30.58	33.07	29.67	32.57	5,565,529	+4.48(+15.95%)
May 22, 2020	28.18	28.88	27.36	28.09	506,817	-0.09(-0.32%)
May 21, 2020	28.44	29.28	28.02	28.18	445,670	-0.53(-1.85%)
May 20, 2020	28.48	29.39	28.25	28.71	473,698	+0.91(+3.27%)
May 19, 2020	27.14	28.80	26.75	27.80	934,767	+0.39(+1.41%)
May 18, 2020	25.99	27.89	25.20	27.42	631,621	+3.07(+12.60%)
May 15, 2020	24.76	25.09	24.22	24.35	351,960	-0.56(-2.24%)
May 14, 2020	22.94	25.32	22.25	24.91	719,359	+1.37(+5.81%)
May 13, 2020	24.16	24.26	22.59	23.54	584,765	-1.11(-4.49%)
May 12, 2020	26.10	26.17	24.64	24.65	421,349	-1.24(-4.80%)
May 11, 2020	26.65	26.65	25.39	25.89	929,256	-1.46(-5.33%)
May 08, 2020	25.61	27.35	25.61	27.35	982,397	+2.39(+9.59%)
May 07, 2020	25.28	26.12	24.88	24.95	608,580	+0.04(+0.18%)
May 06, 2020	25.71	26.24	24.73	24.91	657,881	-0.86(-3.36%)
May 05, 2020	26.52	27.29	25.60	25.77	645,293	-0.32(-1.23%)
May 04, 2020	26.12	26.80	25.49	26.09	719,373	-0.61(-2.27%)
May 01, 2020	26.20	26.79	25.46	26.70	1,364,779	-0.32(-1.19%)
Apr 30, 2020	27.64	28.47	26.76	27.02	1,190,074	-0.91(-3.26%)
Apr 29, 2020	27.10	28.48	26.80	27.93	1,576,958	+2.18(+8.48%)
Apr 28, 2020	26.04	27.24	24.97	25.75	2,903,884	+1.22(+4.98%)
Apr 27, 2020	24.13	25.00	23.26	24.53	1,147,855	+0.79(+3.34%)
Apr 24, 2020	21.40	24.10	20.96	23.73	1,226,809	+2.49(+11.71%)
Apr 23, 2020	20.53	21.49	20.44	21.24	820,115	+0.83(+4.06%)
Apr 22, 2020	20.92	21.22	19.78	20.42	1,410,365	+0.12(+0.57%)
Apr 21, 2020	20.05	21.44	19.42	20.30	941,552	-0.67(-3.19%)
Apr 20, 2020	20.90	21.47	20.16	20.97	1,220,134	-0.81(-3.72%)
Apr 17, 2020	21.33	22.06	20.82	21.78	879,865	+1.61(+8.00%)
Apr 16, 2020	21.58	21.58	19.80	20.17	536,402	-1.33(-6.18%)
Apr 15, 2020	21.79	21.88	20.72	21.49	741,372	-1.55(-6.73%)
Apr 14, 2020	25.29	26.12	22.71	23.05	824,268	-1.32(-5.42%)
Apr 13, 2020	26.30	26.30	23.88	24.36	673,746	-1.90(-7.23%)
Apr 09, 2020	24.60	26.68	24.45	26.26	1,109,254	+2.76(+11.76%)
Apr 08, 2020	22.80	23.72	21.98	23.50	876,904	+1.19(+5.31%)
Apr 07, 2020	22.72	24.03	22.21	22.31	969,071	+1.03(+4.86%)
Apr 06, 2020	21.40	22.14	20.08	21.28	1,062,054	+0.95(+4.65%)
Apr 03, 2020	20.76	21.12	19.25	20.34	1,233,090	-0.41(-1.98%)
Apr 02, 2020	19.17	20.83	18.85	20.75	867,059	+1.34(+6.89%)
Apr 01, 2020	20.02	20.25	19.23	19.41	675,466	-1.70(-8.07%)
Mar 31, 2020	20.28	21.15	20.04	21.11	852,263	+0.71(+3.50%)
Mar 30, 2020	21.50	21.71	19.71	20.40	1,013,001	-1.05(-4.90%)
Mar 27, 2020	21.40	21.81	20.57	21.45	1,113,404	-0.90(-4.03%)
Mar 26, 2020	21.35	23.12	20.96	22.35	1,034,108	+1.17(+5.51%)
Mar 25, 2020	21.55	22.56	20.09	21.18	1,196,206	-0.11(-0.50%)
Mar 24, 2020	19.51	21.37	18.45	21.29	823,878	+2.84(+15.36%)
Mar 23, 2020	21.96	21.96	18.14	18.45	1,114,201	-3.31(-15.20%)
Mar 20, 2020	24.28	24.92	21.29	21.76	1,122,266	-2.58(-10.59%)
Mar 19, 2020	21.09	25.22	19.18	24.34	1,008,485	+2.77(+12.86%)
Mar 18, 2020	24.06	25.10	19.80	21.57	922,551	-4.48(-17.19%)
Mar 17, 2020	25.61	27.40	23.97	26.04	1,015,014	+1.07(+4.28%)
Mar 16, 2020	25.95	27.11	24.74	24.97	913,152	-5.13(-17.06%)
Mar 13, 2020	28.81	30.31	27.09	30.11	829,389	+3.34(+12.49%)
Mar 12, 2020	26.96	29.70	25.01	26.76	876,288	-2.10(-7.29%)
Mar 11, 2020	30.37	30.59	28.55	28.87	798,695	-2.51(-8.01%)
Mar 10, 2020	31.19	32.38	30.24	31.38	912,538	+1.38(+4.61%)
Mar 09, 2020	32.93	33.54	29.63	30.00	887,313	-7.08(-19.09%)
Mar 06, 2020	37.53	38.53	36.54	37.08	562,983	-1.99(-5.09%)
Mar 05, 2020	40.28	40.52	38.65	39.07	413,138	-2.77(-6.63%)
Mar 04, 2020	41.30	42.03	40.12	41.84	365,068	+1.11(+2.74%)
Mar 03, 2020	42.52	43.50	40.27	40.72	661,935	-1.94(-4.56%)

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.