Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.36	27.83	26.56	27.35	12,267,903	-0.44(-1.58%)
May 28, 2020	28.28	28.48	27.28	27.79	6,739,151	-0.24(-0.85%)
May 27, 2020	28.55	28.69	26.76	28.03	7,283,059	-0.01(-0.05%)
May 26, 2020	28.16	28.56	27.66	28.04	6,494,476	+1.06(+3.92%)
May 22, 2020	26.46	27.04	25.91	26.98	5,053,012	+0.13(+0.50%)
May 21, 2020	27.36	27.58	26.36	26.85	5,533,333	-0.37(-1.34%)
May 20, 2020	26.94	27.80	26.84	27.22	8,900,206	+1.04(+3.99%)
May 19, 2020	26.09	26.60	25.52	26.17	8,005,977	+0.03(+0.11%)
May 18, 2020	25.72	26.63	25.57	26.14	8,092,294	+2.00(+8.27%)
May 15, 2020	22.81	24.21	22.60	24.14	7,423,767	+1.25(+5.47%)
May 14, 2020	22.31	23.41	21.48	22.89	7,286,123	+0.17(+0.75%)
May 13, 2020	23.73	23.99	22.20	22.72	11,232,639	-1.83(-7.47%)
May 12, 2020	23.70	25.32	23.64	24.55	10,698,055	+1.16(+4.97%)
May 11, 2020	22.93	23.81	22.84	23.39	4,945,218	+0.04(+0.16%)
May 08, 2020	22.69	23.50	22.52	23.35	6,807,199	+1.18(+5.31%)
May 07, 2020	21.99	22.76	21.94	22.18	6,306,566	+0.82(+3.84%)
May 06, 2020	22.31	22.66	21.36	21.36	4,849,458	-0.95(-4.28%)
May 05, 2020	22.36	22.64	21.71	22.31	6,418,280	+0.55(+2.54%)
May 04, 2020	20.13	21.77	20.05	21.76	7,297,478	+0.93(+4.47%)
May 01, 2020	21.30	21.72	20.63	20.83	6,540,503	-1.48(-6.65%)
Apr 30, 2020	22.77	23.32	22.09	22.31	9,600,010	-0.74(-3.20%)
Apr 29, 2020	23.44	24.33	21.66	23.05	13,206,150	+0.29(+1.28%)
Apr 28, 2020	21.83	22.81	21.23	22.76	8,275,252	+1.50(+7.05%)
Apr 27, 2020	20.25	21.39	19.58	21.26	8,372,908	+0.64(+3.11%)
Apr 24, 2020	21.43	21.96	20.48	20.62	11,981,486	-0.45(-2.14%)
Apr 23, 2020	20.37	21.31	20.21	21.07	11,305,840	+1.36(+6.92%)
Apr 22, 2020	20.20	20.30	18.78	19.71	10,895,976	+0.27(+1.41%)
Apr 21, 2020	19.37	19.84	18.44	19.43	11,822,868	-0.92(-4.54%)
Apr 20, 2020	19.48	21.26	19.27	20.35	11,675,792	-0.84(-3.98%)
Apr 17, 2020	19.84	21.31	19.81	21.20	8,867,740	+2.03(+10.58%)
Apr 16, 2020	19.71	19.71	18.70	19.17	7,629,224	-0.61(-3.06%)
Apr 15, 2020	20.70	21.11	19.70	19.78	10,838,524	-2.21(-10.04%)
Apr 14, 2020	21.57	22.01	20.90	21.99	10,535,911	+0.90(+4.28%)
Apr 13, 2020	22.01	22.32	20.07	21.08	11,281,084	+0.59(+2.89%)
Apr 09, 2020	20.63	21.86	19.65	20.49	14,773,238	+1.41(+7.37%)
Apr 08, 2020	18.18	19.29	18.11	19.08	9,524,266	+1.57(+8.94%)
Apr 07, 2020	18.41	19.08	17.32	17.52	12,161,656	+0.69(+4.07%)
Apr 06, 2020	15.87	17.41	15.87	16.83	10,245,765	+1.22(+7.81%)
Apr 03, 2020	16.44	17.14	14.45	15.61	13,323,439	+0.01(+0.05%)
Apr 02, 2020	14.42	17.84	14.06	15.61	13,700,403	+1.75(+12.66%)
Apr 01, 2020	14.79	15.05	13.85	13.85	9,329,421	-1.88(-11.97%)
Mar 31, 2020	14.84	16.48	14.65	15.74	14,261,580	+1.28(+8.83%)
Mar 30, 2020	14.84	14.86	13.38	14.46	12,200,216	-0.65(-4.30%)
Mar 27, 2020	16.92	17.03	14.78	15.11	10,815,774	-2.47(-14.04%)
Mar 26, 2020	16.92	18.03	16.04	17.58	11,189,492	+0.90(+5.41%)
Mar 25, 2020	17.08	17.89	14.87	16.68	13,413,330	+0.76(+4.81%)
Mar 24, 2020	16.23	16.26	14.58	15.91	11,266,334	+1.77(+12.50%)
Mar 23, 2020	14.58	14.86	13.41	14.14	11,537,125	-0.77(-5.18%)
Mar 20, 2020	16.41	17.93	14.44	14.91	19,966,102	+0.13(+0.88%)
Mar 19, 2020	11.62	15.10	10.07	14.78	21,673,936	+3.69(+33.31%)
Mar 18, 2020	14.46	14.65	8.774	11.09	22,187,762	-4.42(-28.48%)
Mar 17, 2020	18.15	18.31	14.63	15.51	16,045,624	-2.54(-14.07%)
Mar 16, 2020	19.84	20.16	17.77	18.05	14,505,636	-4.12(-18.59%)
Mar 13, 2020	22.46	22.61	19.39	22.17	19,770,272	+1.63(+7.94%)
Mar 12, 2020	23.21	23.28	20.20	20.54	14,392,590	-5.40(-20.81%)
Mar 11, 2020	26.27	27.62	24.69	25.93	12,106,372	-1.51(-5.50%)
Mar 10, 2020	30.69	30.80	21.98	27.44	23,614,104	-0.05(-0.18%)
Mar 09, 2020	34.64	34.64	26.24	27.49	25,791,290	-16.67(-37.76%)
Mar 06, 2020	47.97	48.13	43.21	44.17	9,122,609	-5.40(-10.89%)
Mar 05, 2020	49.84	50.61	48.84	49.56	4,675,794	-1.42(-2.79%)
Mar 04, 2020	50.15	51.02	49.71	50.98	3,892,872	+1.74(+3.53%)
Mar 03, 2020	51.23	51.89	49.15	49.25	5,677,967	-0.63(-1.27%)

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.