Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.55	33.55	32.10	32.42	5,984,358	-0.42(-1.28%)
May 28, 2020	35.22	35.40	32.66	32.84	3,865,611	-1.95(-5.60%)
May 27, 2020	33.85	34.81	32.88	34.78	4,136,786	+2.01(+6.14%)
May 26, 2020	33.40	33.80	32.59	32.77	4,837,266	+0.98(+3.09%)
May 22, 2020	31.50	32.03	30.91	31.79	2,919,296	+0.59(+1.90%)
May 21, 2020	29.87	31.42	29.84	31.20	4,719,446	+1.20(+4.01%)
May 20, 2020	30.50	30.92	29.45	29.99	5,384,465	+0.04(+0.13%)
May 19, 2020	29.56	30.93	28.91	29.95	4,177,082	+0.25(+0.84%)
May 18, 2020	28.03	30.03	27.85	29.71	4,719,878	+3.25(+12.30%)
May 15, 2020	25.85	26.73	25.52	26.45	2,873,921	+0.12(+0.47%)
May 14, 2020	25.33	26.44	24.90	26.33	4,457,126	+0.39(+1.51%)
May 13, 2020	26.58	26.58	25.31	25.94	5,639,801	-0.87(-3.24%)
May 12, 2020	28.15	28.30	26.75	26.81	3,658,489	-1.27(-4.52%)
May 11, 2020	27.86	28.61	27.23	28.07	4,031,601	-0.44(-1.54%)
May 08, 2020	27.52	28.71	27.17	28.51	3,322,641	+1.62(+6.03%)
May 07, 2020	26.84	27.36	26.63	26.89	4,733,722	+0.52(+1.99%)
May 06, 2020	26.67	26.93	25.97	26.37	4,101,799	-0.16(-0.61%)
May 05, 2020	26.52	27.08	26.30	26.53	3,950,871	+0.51(+1.94%)
May 04, 2020	25.49	26.31	25.01	26.02	4,482,927	+0.03(+0.11%)
May 01, 2020	26.16	26.51	25.51	25.99	4,268,494	-0.98(-3.64%)
Apr 30, 2020	28.12	28.14	26.75	26.98	6,437,147	-1.93(-6.67%)
Apr 29, 2020	28.49	29.42	28.47	28.90	6,154,988	+1.24(+4.48%)
Apr 28, 2020	27.66	28.67	27.14	27.66	8,467,675	+1.67(+6.42%)
Apr 27, 2020	24.84	26.24	24.68	25.99	4,599,399	+1.53(+6.24%)
Apr 24, 2020	22.93	24.67	22.93	24.47	5,260,769	+1.69(+7.41%)
Apr 23, 2020	22.26	24.01	22.12	22.78	4,250,286	-0.19(-0.83%)
Apr 22, 2020	23.77	23.90	22.90	22.97	3,938,154	-0.11(-0.46%)
Apr 21, 2020	22.43	23.60	22.25	23.07	4,823,380	-0.12(-0.53%)
Apr 20, 2020	23.47	23.95	22.88	23.20	5,767,921	-1.15(-4.74%)
Apr 17, 2020	24.34	25.36	23.84	24.35	5,603,544	+1.19(+5.15%)
Apr 16, 2020	22.82	23.54	22.38	23.16	5,399,841	+0.45(+1.98%)
Apr 15, 2020	23.24	23.46	22.48	22.71	4,361,734	-1.79(-7.32%)
Apr 14, 2020	24.45	24.91	23.61	24.51	4,763,901	+0.84(+3.55%)
Apr 13, 2020	24.85	24.94	22.89	23.67	4,761,282	-1.47(-5.85%)
Apr 09, 2020	25.60	26.61	24.71	25.14	4,207,924	+0.78(+3.21%)
Apr 08, 2020	22.51	24.62	22.08	24.35	6,233,405	+2.38(+10.81%)
Apr 07, 2020	22.49	23.29	21.38	21.98	8,315,026	+1.27(+6.13%)
Apr 06, 2020	19.74	20.93	19.24	20.71	5,166,228	+2.65(+14.69%)
Apr 03, 2020	18.61	19.02	17.44	18.05	5,888,474	-0.83(-4.40%)
Apr 02, 2020	19.66	20.30	18.48	18.89	6,698,826	-0.96(-4.86%)
Apr 01, 2020	19.93	20.40	19.61	19.85	6,549,925	-1.45(-6.81%)
Mar 31, 2020	22.37	22.54	21.15	21.30	5,403,101	-1.37(-6.06%)
Mar 30, 2020	23.03	23.19	21.81	22.67	4,000,802	-0.73(-3.10%)
Mar 27, 2020	23.39	24.54	22.73	23.40	5,850,749	-1.14(-4.63%)
Mar 26, 2020	23.59	24.67	23.02	24.53	5,623,556	+1.42(+6.15%)
Mar 25, 2020	21.60	24.05	20.69	23.11	7,132,520	+2.04(+9.69%)
Mar 24, 2020	18.16	21.46	18.10	21.07	6,310,957	+4.14(+24.46%)
Mar 23, 2020	17.99	18.61	16.34	16.93	11,224,024	-1.94(-10.27%)
Mar 20, 2020	19.11	20.09	18.13	18.87	12,507,453	+0.23(+1.23%)
Mar 19, 2020	18.29	20.47	17.37	18.64	7,647,045	+0.07(+0.36%)
Mar 18, 2020	19.96	20.87	16.71	18.57	9,183,519	-3.46(-15.72%)
Mar 17, 2020	23.47	23.95	20.84	22.03	8,277,728	-0.94(-4.11%)
Mar 16, 2020	22.33	24.26	22.33	22.98	6,821,007	-6.16(-21.13%)
Mar 13, 2020	30.60	31.20	27.28	29.13	6,862,935	+0.04(+0.13%)
Mar 12, 2020	31.10	31.42	27.23	29.10	6,362,394	-4.51(-13.43%)
Mar 11, 2020	36.51	36.77	33.56	33.61	6,988,650	-4.08(-10.83%)
Mar 10, 2020	37.62	38.13	35.68	37.69	4,296,218	+0.95(+2.59%)
Mar 09, 2020	37.08	37.77	35.05	36.74	5,661,881	-2.73(-6.92%)
Mar 06, 2020	39.33	39.97	38.34	39.47	4,213,113	-1.39(-3.40%)
Mar 05, 2020	41.46	41.97	40.54	40.86	4,530,079	-1.39(-3.29%)
Mar 04, 2020	40.68	42.31	40.68	42.24	6,311,670	+2.12(+5.29%)
Mar 03, 2020	39.94	41.32	39.17	40.12	6,090,108	+0.61(+1.54%)

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.