Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.62	29.63	28.92	29.30	1,300,190	-0.36(-1.22%)
May 28, 2020	31.21	31.21	29.57	29.66	1,056,029	-1.35(-4.36%)
May 27, 2020	30.76	31.35	30.68	31.01	1,178,247	+0.82(+2.72%)
May 26, 2020	29.80	30.67	29.45	30.19	1,245,173	+1.68(+5.91%)
May 22, 2020	28.89	28.89	28.27	28.50	986,147	-0.53(-1.82%)
May 21, 2020	29.96	30.12	28.94	29.03	1,457,193	-1.13(-3.73%)
May 20, 2020	30.19	30.69	29.92	30.16	1,063,899	+0.53(+1.78%)
May 19, 2020	29.71	30.63	29.53	29.63	937,415	-0.12(-0.39%)
May 18, 2020	28.67	29.97	28.61	29.75	1,584,834	+2.30(+8.38%)
May 15, 2020	26.61	27.47	26.10	27.45	1,202,658	+1.28(+4.90%)
May 14, 2020	25.33	26.25	24.58	26.16	1,226,718	+0.32(+1.25%)
May 13, 2020	26.76	26.84	25.39	25.84	1,485,472	-1.24(-4.58%)
May 12, 2020	27.30	27.89	27.07	27.08	1,675,409	+0.08(+0.29%)
May 11, 2020	27.28	27.46	26.76	27.00	1,393,001	-0.79(-2.85%)
May 08, 2020	26.70	27.83	26.66	27.79	1,099,359	+1.65(+6.31%)
May 07, 2020	25.89	26.25	25.80	26.14	905,177	+0.57(+2.21%)
May 06, 2020	25.93	26.05	25.39	25.58	804,208	-0.05(-0.19%)
May 05, 2020	25.67	26.35	25.63	25.63	859,662	+0.13(+0.50%)
May 04, 2020	25.61	26.13	25.24	25.50	895,476	-0.45(-1.73%)
May 01, 2020	26.84	26.84	25.70	25.95	1,188,070	-1.82(-6.54%)
Apr 30, 2020	28.04	28.31	27.48	27.76	1,765,183	-0.89(-3.10%)
Apr 29, 2020	27.20	28.70	26.71	28.65	1,418,899	+2.44(+9.31%)
Apr 28, 2020	26.78	26.94	25.78	26.21	976,317	+0.35(+1.36%)
Apr 27, 2020	24.76	26.05	24.72	25.86	1,070,389	+1.34(+5.45%)
Apr 24, 2020	24.36	24.66	24.11	24.52	1,537,485	+0.39(+1.62%)
Apr 23, 2020	23.76	24.54	23.53	24.13	1,305,329	+0.74(+3.17%)
Apr 22, 2020	23.59	23.75	23.17	23.39	997,309	+0.62(+2.70%)
Apr 21, 2020	23.12	23.24	22.50	22.77	1,974,060	-1.05(-4.42%)
Apr 20, 2020	24.58	24.99	23.57	23.83	1,647,005	-1.41(-5.57%)
Apr 17, 2020	24.59	25.68	24.41	25.23	2,215,211	+1.21(+5.04%)
Apr 16, 2020	23.98	24.20	23.07	24.02	1,441,983	+0.17(+0.70%)
Apr 15, 2020	24.41	24.62	23.70	23.86	2,188,849	-1.72(-6.72%)
Apr 14, 2020	25.48	26.26	25.11	25.58	1,472,418	+0.65(+2.62%)
Apr 13, 2020	25.56	25.56	24.51	24.92	1,349,313	-0.86(-3.33%)
Apr 09, 2020	25.84	26.64	25.39	25.78	1,579,177	+0.43(+1.69%)
Apr 08, 2020	24.55	25.71	24.10	25.35	1,099,888	+1.18(+4.89%)
Apr 07, 2020	25.12	25.57	24.14	24.17	1,420,373	+0.30(+1.27%)
Apr 06, 2020	23.17	24.42	22.78	23.87	1,392,764	+2.01(+9.20%)
Apr 03, 2020	22.15	22.41	21.42	21.86	1,739,594	-0.46(-2.06%)
Apr 02, 2020	22.21	22.88	21.55	22.32	1,654,750	-0.01(-0.04%)
Apr 01, 2020	22.74	23.33	21.99	22.33	1,689,199	-1.67(-6.96%)
Mar 31, 2020	24.01	24.78	23.46	24.00	1,923,602	-0.02(-0.08%)
Mar 30, 2020	23.27	24.06	23.04	24.01	2,125,313	+0.73(+3.14%)
Mar 27, 2020	23.99	24.33	22.75	23.28	2,018,531	-1.77(-7.05%)
Mar 26, 2020	23.35	25.21	22.97	25.05	2,011,195	+1.98(+8.59%)
Mar 25, 2020	21.94	24.66	20.76	23.07	3,384,222	+1.59(+7.41%)
Mar 24, 2020	20.34	21.83	19.17	21.48	2,801,921	+2.73(+14.58%)
Mar 23, 2020	17.92	19.52	17.57	18.74	2,279,774	+0.69(+3.84%)
Mar 20, 2020	19.90	20.69	17.73	18.05	3,116,764	-1.43(-7.32%)
Mar 19, 2020	18.07	20.56	17.21	19.48	3,497,248	+1.26(+6.91%)
Mar 18, 2020	19.58	20.89	17.59	18.22	3,511,925	-2.99(-14.09%)
Mar 17, 2020	21.56	21.94	19.85	21.20	3,281,570	+0.06(+0.28%)
Mar 16, 2020	21.89	22.18	20.65	21.14	3,310,052	-3.09(-12.77%)
Mar 13, 2020	22.50	25.07	21.76	24.24	4,496,803	+1.33(+5.79%)
Mar 12, 2020	24.67	25.75	22.74	22.91	3,290,745	-3.75(-14.06%)
Mar 11, 2020	29.41	29.64	26.08	26.66	2,408,394	-3.90(-12.75%)
Mar 10, 2020	29.85	30.66	28.78	30.56	1,850,537	+2.08(+7.30%)
Mar 09, 2020	28.91	29.50	25.38	28.48	1,887,491	-3.13(-9.91%)
Mar 06, 2020	31.25	31.93	30.71	31.61	1,690,936	-0.73(-2.26%)
Mar 05, 2020	32.96	33.00	31.86	32.34	1,230,208	-1.49(-4.41%)
Mar 04, 2020	33.00	33.92	32.49	33.84	1,271,191	+1.38(+4.24%)
Mar 03, 2020	32.88	33.80	32.17	32.46	1,741,731	-0.46(-1.39%)

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.