Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.22	25.22	23.82	24.01	1,119,518	-1.44(-5.67%)
May 28, 2020	26.99	27.02	25.41	25.46	618,118	-1.19(-4.48%)
May 27, 2020	26.61	27.38	26.23	26.65	773,548	+1.26(+4.96%)
May 26, 2020	25.64	26.46	24.89	25.39	1,264,982	+1.06(+4.38%)
May 22, 2020	24.51	24.72	24.04	24.33	1,030,536	-0.02(-0.08%)
May 21, 2020	23.95	24.54	23.90	24.35	1,778,109	+0.22(+0.92%)
May 20, 2020	23.86	24.47	23.72	24.12	621,365	+0.52(+2.20%)
May 19, 2020	23.52	24.38	22.99	23.60	856,208	-0.08(-0.35%)
May 18, 2020	23.42	24.30	23.40	23.69	975,710	+1.06(+4.67%)
May 15, 2020	22.78	23.23	22.31	22.63	762,919	-0.42(-1.83%)
May 14, 2020	21.43	23.22	20.71	23.05	1,319,135	+1.14(+5.20%)
May 13, 2020	23.43	23.60	21.75	21.91	1,336,894	-1.78(-7.52%)
May 12, 2020	25.51	25.53	23.64	23.70	1,145,673	-1.87(-7.30%)
May 11, 2020	26.19	26.66	25.56	25.56	792,990	-0.78(-2.96%)
May 08, 2020	26.83	26.83	24.33	26.34	1,234,710	-0.71(-2.62%)
May 07, 2020	26.09	27.31	26.09	27.05	657,932	+1.21(+4.69%)
May 06, 2020	26.61	26.67	25.73	25.84	603,789	-0.62(-2.36%)
May 05, 2020	26.85	27.74	26.39	26.46	691,526	+0.00(+0.00%)
May 04, 2020	26.22	26.50	25.48	26.46	617,799	-0.10(-0.38%)
May 01, 2020	26.65	26.79	26.21	26.56	534,479	-0.75(-2.76%)
Apr 30, 2020	27.84	28.22	26.89	27.32	987,615	-1.13(-3.97%)
Apr 29, 2020	28.92	29.11	28.17	28.45	1,155,424	+0.43(+1.54%)
Apr 28, 2020	28.47	29.34	27.85	28.02	851,657	+0.63(+2.32%)
Apr 27, 2020	26.37	27.59	26.37	27.38	713,512	+1.22(+4.67%)
Apr 24, 2020	25.60	26.54	25.18	26.16	603,261	+0.85(+3.34%)
Apr 23, 2020	24.49	25.62	24.22	25.31	1,103,901	+1.04(+4.28%)
Apr 22, 2020	25.77	26.37	24.22	24.28	1,327,271	-0.94(-3.72%)
Apr 21, 2020	25.90	26.76	25.10	25.21	965,126	-1.81(-6.70%)
Apr 20, 2020	27.44	27.67	26.66	27.02	1,125,729	-1.10(-3.92%)
Apr 17, 2020	27.79	28.65	27.22	28.13	1,179,097	+1.64(+6.21%)
Apr 16, 2020	25.77	26.74	24.88	26.48	1,602,452	+0.75(+2.93%)
Apr 15, 2020	27.18	27.62	25.62	25.73	1,575,399	-3.00(-10.46%)
Apr 14, 2020	28.71	29.07	28.29	28.73	1,458,694	+0.76(+2.73%)
Apr 13, 2020	29.72	29.94	27.79	27.97	992,130	-1.88(-6.31%)
Apr 09, 2020	29.03	31.17	28.76	29.85	1,407,972	+1.87(+6.70%)
Apr 08, 2020	24.74	28.17	24.74	27.98	1,294,049	+3.53(+14.43%)
Apr 07, 2020	24.01	25.82	23.44	24.45	1,605,289	+2.41(+10.92%)
Apr 06, 2020	21.16	22.74	21.08	22.04	1,011,978	+2.05(+10.25%)
Apr 03, 2020	21.93	22.03	19.57	19.99	1,914,481	-1.92(-8.76%)
Apr 02, 2020	22.09	22.86	21.30	21.91	1,705,479	-0.07(-0.33%)
Apr 01, 2020	22.50	23.56	21.78	21.99	925,266	-1.71(-7.21%)
Mar 31, 2020	26.12	26.45	23.47	23.70	954,294	-2.62(-9.95%)
Mar 30, 2020	23.44	26.69	22.13	26.32	1,187,906	+2.66(+11.27%)
Mar 27, 2020	25.50	25.64	23.54	23.65	1,050,129	-3.07(-11.49%)
Mar 26, 2020	24.49	27.12	23.83	26.72	1,198,468	+2.82(+11.80%)
Mar 25, 2020	22.00	25.31	21.34	23.90	1,782,397	+2.15(+9.89%)
Mar 24, 2020	18.93	21.79	18.36	21.75	2,145,317	+3.97(+22.33%)
Mar 23, 2020	18.62	18.79	16.55	17.78	1,981,821	-1.04(-5.52%)
Mar 20, 2020	19.05	20.50	18.26	18.82	2,488,140	+0.09(+0.49%)
Mar 19, 2020	18.91	19.43	16.01	18.73	2,857,885	-0.57(-2.95%)
Mar 18, 2020	24.76	24.76	12.53	19.30	3,259,828	-7.09(-26.88%)
Mar 17, 2020	28.04	28.30	26.20	26.39	1,543,794	-1.22(-4.43%)
Mar 16, 2020	28.48	28.64	27.57	27.61	1,742,201	-4.14(-13.05%)
Mar 13, 2020	31.34	31.79	29.96	31.76	1,511,473	+2.15(+7.26%)
Mar 12, 2020	31.58	32.41	29.59	29.61	1,591,824	-3.70(-11.12%)
Mar 11, 2020	34.45	34.69	32.90	33.31	1,054,965	-1.94(-5.50%)
Mar 10, 2020	34.71	35.42	33.83	35.25	788,637	+1.37(+4.04%)
Mar 09, 2020	35.60	36.34	33.88	33.88	1,336,185	-4.09(-10.78%)
Mar 06, 2020	37.49	38.37	37.20	37.97	830,414	-0.48(-1.24%)
Mar 05, 2020	38.48	38.94	38.16	38.45	852,713	-0.57(-1.45%)
Mar 04, 2020	38.84	39.31	38.48	39.01	1,043,635	+0.79(+2.06%)
Mar 03, 2020	38.76	39.16	37.89	38.23	732,360	-0.64(-1.65%)

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.