Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.95	32.50	31.50	32.16	565,472	+0.30(+0.95%)
May 28, 2020	33.01	33.02	31.72	31.86	541,853	-0.97(-2.96%)
May 27, 2020	31.86	32.90	31.36	32.83	775,905	+1.40(+4.47%)
May 26, 2020	31.63	32.20	31.36	31.42	738,003	+1.04(+3.41%)
May 22, 2020	30.51	30.76	30.29	30.39	513,031	-0.25(-0.81%)
May 21, 2020	30.89	31.34	30.58	30.64	792,693	-0.29(-0.94%)
May 20, 2020	30.94	31.66	30.67	30.93	616,784	+0.69(+2.27%)
May 19, 2020	30.19	31.24	29.73	30.24	733,438	+0.03(+0.09%)
May 18, 2020	29.98	30.58	29.53	30.22	1,639,494	+1.16(+3.98%)
May 15, 2020	27.82	29.43	27.54	29.06	1,604,127	+0.98(+3.51%)
May 14, 2020	27.74	28.38	26.81	28.08	961,018	-0.14(-0.49%)
May 13, 2020	28.59	28.59	27.76	28.21	961,285	-0.65(-2.26%)
May 12, 2020	29.45	29.94	28.74	28.86	797,969	-0.38(-1.29%)
May 11, 2020	30.60	30.64	29.16	29.24	925,605	-1.46(-4.74%)
May 08, 2020	30.39	31.12	29.63	30.70	1,282,578	+0.64(+2.14%)
May 07, 2020	26.80	30.09	26.30	30.05	3,479,796	+6.55(+27.88%)
May 06, 2020	23.54	23.86	22.98	23.50	721,651	+0.09(+0.37%)
May 05, 2020	24.52	24.52	23.30	23.42	859,556	-0.01(-0.04%)
May 04, 2020	23.18	23.54	22.65	23.42	811,840	+0.07(+0.29%)
May 01, 2020	24.61	24.68	23.06	23.36	803,289	-1.66(-6.64%)
Apr 30, 2020	24.84	25.26	24.21	25.02	1,082,897	+0.26(+1.04%)
Apr 29, 2020	24.44	24.88	24.08	24.76	1,706,956	+0.74(+3.07%)
Apr 28, 2020	23.68	24.38	23.37	24.02	1,044,324	+0.85(+3.66%)
Apr 27, 2020	22.70	23.65	22.54	23.18	901,125	+0.63(+2.81%)
Apr 24, 2020	21.97	22.80	21.93	22.54	970,719	+0.59(+2.69%)
Apr 23, 2020	21.63	22.59	21.59	21.95	836,748	+0.31(+1.42%)
Apr 22, 2020	21.56	21.83	20.88	21.64	784,871	+0.60(+2.85%)
Apr 21, 2020	20.13	21.26	19.90	21.04	1,310,147	+0.57(+2.76%)
Apr 20, 2020	20.66	21.53	20.28	20.48	995,586	-0.80(-3.74%)
Apr 17, 2020	20.44	21.40	20.29	21.27	2,503,975	+1.23(+6.15%)
Apr 16, 2020	19.98	20.20	19.34	20.04	743,938	+0.06(+0.30%)
Apr 15, 2020	20.21	20.60	19.44	19.98	1,088,393	-1.00(-4.78%)
Apr 14, 2020	20.98	21.24	20.02	20.98	982,650	+0.52(+2.55%)
Apr 13, 2020	19.25	20.67	18.72	20.46	1,034,090	+1.47(+7.76%)
Apr 09, 2020	19.96	20.52	18.92	18.99	1,235,991	-0.37(-1.90%)
Apr 08, 2020	18.92	19.44	18.66	19.36	883,092	+0.63(+3.39%)
Apr 07, 2020	19.07	19.30	18.35	18.72	1,286,013	+0.92(+5.15%)
Apr 06, 2020	19.22	19.67	17.40	17.81	1,619,724	-1.09(-5.76%)
Apr 03, 2020	17.28	18.96	17.14	18.89	1,219,645	+1.80(+10.52%)
Apr 02, 2020	17.55	18.29	16.78	17.10	1,490,416	-0.48(-2.73%)
Apr 01, 2020	17.99	18.17	17.10	17.57	889,395	-1.14(-6.09%)
Mar 31, 2020	17.81	18.73	17.81	18.71	1,150,903	+0.81(+4.55%)
Mar 30, 2020	18.71	18.84	17.57	17.90	1,037,229	-0.81(-4.30%)
Mar 27, 2020	18.76	19.01	17.99	18.71	691,552	-0.61(-3.15%)
Mar 26, 2020	18.75	19.48	18.46	19.31	1,061,323	+0.81(+4.40%)
Mar 25, 2020	17.99	19.06	16.77	18.50	1,812,419	+0.76(+4.30%)
Mar 24, 2020	17.10	18.03	16.93	17.74	1,288,675	+1.76(+11.05%)
Mar 23, 2020	16.53	16.91	15.22	15.97	1,530,542	-0.94(-5.57%)
Mar 20, 2020	17.20	18.98	16.27	16.92	2,353,241	+0.03(+0.20%)
Mar 19, 2020	10.65	17.10	10.65	16.88	2,515,297	+6.16(+57.43%)
Mar 18, 2020	11.99	12.11	10.54	10.72	2,056,867	-1.46(-11.95%)
Mar 17, 2020	15.49	15.76	11.83	12.18	3,037,332	-3.10(-20.29%)
Mar 16, 2020	15.84	16.84	15.09	15.28	2,310,737	-1.46(-8.70%)
Mar 13, 2020	16.90	16.97	16.00	16.74	1,666,942	+0.66(+4.10%)
Mar 12, 2020	16.94	17.09	15.69	16.08	2,227,904	-1.96(-10.87%)
Mar 11, 2020	19.01	19.19	17.68	18.04	2,024,964	-1.40(-7.18%)
Mar 10, 2020	20.51	20.68	18.74	19.43	1,785,709	-0.51(-2.53%)
Mar 09, 2020	19.70	20.30	19.67	19.94	1,387,935	-1.50(-6.99%)
Mar 06, 2020	20.64	21.91	20.63	21.44	1,481,765	+0.09(+0.40%)
Mar 05, 2020	21.71	21.86	20.85	21.35	1,377,268	-0.55(-2.50%)
Mar 04, 2020	21.62	21.99	21.20	21.90	1,519,681	+0.67(+3.15%)
Mar 03, 2020	21.31	22.47	20.90	21.23	1,224,840	+0.03(+0.16%)

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.