Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.25	27.77	26.80	26.89	9,798,883	-0.95(-3.41%)
May 28, 2020	28.60	28.79	27.57	27.84	6,495,767	-0.35(-1.24%)
May 27, 2020	29.16	29.48	27.92	28.19	9,376,626	+0.45(+1.61%)
May 26, 2020	27.09	28.39	27.09	27.74	9,347,645	+1.90(+7.34%)
May 22, 2020	25.82	25.91	25.23	25.84	4,167,627	+0.07(+0.28%)
May 21, 2020	25.04	26.15	24.98	25.77	6,118,399	+0.69(+2.75%)
May 20, 2020	25.22	25.62	24.95	25.08	5,785,967	+0.37(+1.48%)
May 19, 2020	25.21	25.59	24.54	24.71	6,204,916	-0.73(-2.88%)
May 18, 2020	25.05	25.91	24.93	25.45	9,818,797	+1.77(+7.48%)
May 15, 2020	22.96	23.73	22.45	23.68	9,150,916	+0.63(+2.76%)
May 14, 2020	21.87	23.15	21.00	23.04	7,774,802	+0.72(+3.21%)
May 13, 2020	23.34	23.43	22.15	22.33	6,973,875	-1.42(-5.99%)
May 12, 2020	24.82	25.34	23.75	23.75	6,254,518	-0.89(-3.63%)
May 11, 2020	24.43	24.99	23.89	24.64	9,068,167	-0.09(-0.36%)
May 08, 2020	23.51	24.78	23.09	24.73	10,991,071	+1.91(+8.35%)
May 07, 2020	21.29	22.85	21.26	22.83	9,211,102	+1.98(+9.48%)
May 06, 2020	22.55	22.68	20.78	20.85	8,746,325	-1.57(-6.98%)
May 05, 2020	22.10	23.53	22.01	22.42	9,998,885	+0.89(+4.11%)
May 04, 2020	21.32	21.85	20.68	21.53	10,420,506	+0.15(+0.71%)
May 01, 2020	21.93	22.07	21.07	21.38	7,165,985	-1.37(-6.02%)
Apr 30, 2020	23.89	23.98	22.71	22.75	7,415,616	-1.61(-6.61%)
Apr 29, 2020	23.52	24.52	23.26	24.36	10,756,302	+1.74(+7.71%)
Apr 28, 2020	22.44	22.98	21.83	22.61	10,636,157	+0.98(+4.55%)
Apr 27, 2020	20.99	21.95	20.99	21.63	8,499,533	+0.74(+3.55%)
Apr 24, 2020	20.70	21.20	20.10	20.89	10,392,182	+0.62(+3.05%)
Apr 23, 2020	20.24	20.95	20.02	20.27	8,501,002	+0.36(+1.80%)
Apr 22, 2020	20.64	21.06	19.80	19.91	9,203,255	+0.01(+0.04%)
Apr 21, 2020	20.13	20.85	19.80	19.90	8,062,603	-1.34(-6.32%)
Apr 20, 2020	21.48	21.72	20.60	21.24	7,270,097	-0.67(-3.06%)
Apr 17, 2020	21.67	22.19	21.32	21.91	12,342,009	+1.18(+5.69%)
Apr 16, 2020	21.33	21.58	20.52	20.73	9,865,852	-0.80(-3.74%)
Apr 15, 2020	21.65	21.87	20.81	21.54	10,313,348	-1.52(-6.59%)
Apr 14, 2020	23.53	24.24	22.57	23.06	9,098,985	+0.13(+0.58%)
Apr 13, 2020	23.83	24.15	21.85	22.93	8,236,874	-0.81(-3.43%)
Apr 09, 2020	22.32	24.73	22.26	23.74	13,387,074	+2.16(+9.99%)
Apr 08, 2020	21.25	21.99	20.80	21.58	9,546,209	+0.78(+3.74%)
Apr 07, 2020	20.98	22.33	20.48	20.81	14,233,205	+1.56(+8.09%)
Apr 06, 2020	19.63	19.85	18.62	19.25	17,232,498	+0.95(+5.18%)
Apr 03, 2020	19.01	19.40	17.80	18.30	10,702,191	-0.71(-3.72%)
Apr 02, 2020	18.88	20.42	18.86	19.01	10,416,731	-0.32(-1.67%)
Apr 01, 2020	20.30	20.46	18.79	19.33	11,735,367	-2.36(-10.89%)
Mar 31, 2020	22.79	23.07	21.36	21.69	10,681,591	-1.31(-5.68%)
Mar 30, 2020	22.36	23.25	21.53	23.00	9,364,834	+0.18(+0.78%)
Mar 27, 2020	23.26	23.94	22.37	22.82	10,590,843	-1.79(-7.27%)
Mar 26, 2020	23.09	24.78	22.81	24.61	12,613,534	+1.60(+6.96%)
Mar 25, 2020	20.75	24.82	19.71	23.01	16,059,352	+2.50(+12.17%)
Mar 24, 2020	18.81	20.84	18.55	20.51	12,783,774	+3.25(+18.81%)
Mar 23, 2020	16.96	17.96	16.17	17.26	10,737,941	+0.06(+0.36%)
Mar 20, 2020	18.61	19.01	17.12	17.20	14,475,740	-1.23(-6.65%)
Mar 19, 2020	16.54	19.12	15.67	18.43	13,101,220	+1.63(+9.69%)
Mar 18, 2020	18.44	19.04	14.37	16.80	15,126,281	-3.10(-15.60%)
Mar 17, 2020	21.45	21.49	18.35	19.90	16,831,210	-0.89(-4.30%)
Mar 16, 2020	21.36	22.65	20.04	20.80	17,703,820	-4.70(-18.42%)
Mar 13, 2020	24.64	25.56	22.44	25.49	13,326,705	+2.82(+12.43%)
Mar 12, 2020	26.20	26.31	22.53	22.68	15,389,310	-5.97(-20.84%)
Mar 11, 2020	29.75	30.30	28.18	28.65	12,243,193	-2.33(-7.53%)
Mar 10, 2020	30.55	32.84	29.30	30.98	11,685,320	+2.00(+6.89%)
Mar 09, 2020	30.57	30.92	26.86	28.98	22,348,546	-4.44(-13.29%)
Mar 06, 2020	34.59	34.94	33.05	33.43	16,620,348	-2.48(-6.91%)
Mar 05, 2020	36.22	36.84	35.49	35.91	10,473,191	-1.67(-4.44%)
Mar 04, 2020	37.02	37.67	36.54	37.58	9,423,498	+0.93(+2.53%)
Mar 03, 2020	37.70	38.76	36.37	36.65	13,394,816	-1.20(-3.17%)

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.