Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.02	31.08	28.09	28.30	458,676	-3.16(-10.05%)
May 28, 2020	31.83	32.16	30.65	31.46	2,368,716	-0.12(-0.38%)
May 27, 2020	30.39	31.69	30.07	31.58	833,096	+1.70(+5.69%)
May 26, 2020	29.05	30.34	29.05	29.88	334,524	+2.15(+7.74%)
May 22, 2020	27.96	28.20	27.38	27.73	433,278	-0.04(-0.13%)
May 21, 2020	27.64	28.26	27.64	27.77	363,549	-0.16(-0.56%)
May 20, 2020	27.86	28.30	27.58	27.92	338,408	+0.51(+1.87%)
May 19, 2020	28.97	29.05	27.40	27.41	437,978	-1.27(-4.43%)
May 18, 2020	26.52	28.87	26.52	28.68	292,328	+2.90(+11.23%)
May 15, 2020	24.81	26.13	24.24	25.79	365,096	+1.92(+8.04%)
May 14, 2020	24.04	24.67	22.84	23.87	330,692	-0.97(-3.90%)
May 13, 2020	26.72	26.78	24.75	24.84	233,341	-2.36(-8.67%)
May 12, 2020	27.95	28.15	27.13	27.19	251,336	-0.90(-3.22%)
May 11, 2020	30.13	30.55	28.10	28.10	304,653	-2.59(-8.45%)
May 08, 2020	30.05	31.28	28.88	30.69	255,217	+1.66(+5.73%)
May 07, 2020	29.06	29.68	28.66	29.03	223,537	+0.58(+2.02%)
May 06, 2020	29.69	29.98	28.35	28.45	201,550	-0.96(-3.26%)
May 05, 2020	30.61	31.31	29.41	29.41	251,928	-0.57(-1.89%)
May 04, 2020	28.33	30.07	28.21	29.98	293,944	+1.13(+3.93%)
May 01, 2020	31.52	31.52	28.52	28.85	289,253	-3.46(-10.72%)
Apr 30, 2020	32.35	33.31	30.74	32.31	239,871	-0.97(-2.91%)
Apr 29, 2020	32.67	34.06	31.53	33.28	340,069	+1.43(+4.51%)
Apr 28, 2020	31.73	32.45	31.12	31.84	214,300	+1.08(+3.50%)
Apr 27, 2020	29.53	31.01	29.44	30.77	250,109	+1.48(+5.05%)
Apr 24, 2020	30.23	30.29	28.82	29.29	232,015	-0.67(-2.23%)
Apr 23, 2020	29.16	30.98	29.16	29.95	319,201	+0.23(+0.77%)
Apr 22, 2020	32.35	32.78	29.41	29.72	871,872	-2.02(-6.36%)
Apr 21, 2020	31.19	32.18	31.19	31.74	333,427	-0.36(-1.11%)
Apr 20, 2020	31.14	32.31	30.77	32.10	425,173	+0.22(+0.69%)
Apr 17, 2020	31.04	32.53	30.88	31.88	534,621	+1.66(+5.50%)
Apr 16, 2020	31.69	31.71	29.86	30.22	392,547	-1.82(-5.68%)
Apr 15, 2020	33.21	33.65	31.85	32.04	219,746	-2.01(-5.90%)
Apr 14, 2020	35.42	35.74	33.98	34.05	164,973	-0.11(-0.32%)
Apr 13, 2020	35.26	36.19	33.77	34.16	194,333	-1.62(-4.52%)
Apr 09, 2020	33.63	36.17	33.05	35.77	202,685	+3.26(+10.03%)
Apr 08, 2020	32.92	33.25	32.30	32.51	247,621	+0.26(+0.79%)
Apr 07, 2020	33.14	34.33	32.01	32.25	266,071	+0.26(+0.80%)
Apr 06, 2020	30.68	32.57	30.52	32.00	332,509	+2.07(+6.93%)
Apr 03, 2020	29.84	30.55	29.12	29.92	254,013	-0.27(-0.91%)
Apr 02, 2020	31.56	32.08	29.19	30.20	320,211	-1.78(-5.57%)
Apr 01, 2020	32.37	32.69	31.51	31.98	420,392	-1.88(-5.56%)
Mar 31, 2020	31.81	33.93	31.27	33.86	435,876	+1.82(+5.67%)
Mar 30, 2020	31.83	32.84	31.30	32.04	576,194	+0.19(+0.60%)
Mar 27, 2020	32.77	32.89	31.30	31.85	453,306	-2.31(-6.77%)
Mar 26, 2020	36.27	37.18	33.00	34.16	302,622	-1.74(-4.84%)
Mar 25, 2020	34.53	37.98	34.42	35.90	629,855	+1.15(+3.31%)
Mar 24, 2020	33.07	35.35	32.89	34.75	368,879	+3.21(+10.17%)
Mar 23, 2020	30.71	31.95	29.44	31.54	449,566	+0.76(+2.46%)
Mar 20, 2020	29.62	31.49	28.73	30.78	485,701	+1.30(+4.40%)
Mar 19, 2020	28.57	30.48	27.43	29.49	380,571	+1.16(+4.10%)
Mar 18, 2020	30.11	30.39	25.05	28.33	494,121	-3.70(-11.55%)
Mar 17, 2020	30.70	33.22	30.14	32.03	449,301	+2.23(+7.48%)
Mar 16, 2020	29.54	31.26	29.35	29.80	457,927	-2.91(-8.91%)
Mar 13, 2020	34.21	34.46	29.82	32.71	423,976	+0.39(+1.22%)
Mar 12, 2020	33.90	34.47	31.67	32.32	364,876	-3.82(-10.57%)
Mar 11, 2020	39.13	39.32	35.84	36.14	193,525	-3.91(-9.77%)
Mar 10, 2020	41.01	41.21	38.91	40.05	322,501	+0.07(+0.18%)
Mar 09, 2020	41.23	41.53	37.57	39.98	338,358	-3.89(-8.87%)
Mar 06, 2020	45.03	45.32	42.72	43.87	308,734	-2.53(-5.45%)
Mar 05, 2020	48.50	48.75	45.62	46.40	209,048	-3.18(-6.41%)
Mar 04, 2020	50.18	50.43	49.26	49.58	238,242	+0.04(+0.07%)
Mar 03, 2020	52.27	52.72	49.04	49.54	184,728	-2.99(-5.69%)

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.