Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.86	37.62	31.68	34.44	15,215,717	+1.84(+5.64%)
May 28, 2020	34.86	35.64	31.92	32.60	3,630,517	-2.08(-6.00%)
May 27, 2020	32.44	34.69	31.96	34.68	3,020,150	+2.73(+8.54%)
May 26, 2020	29.67	32.06	29.49	31.95	2,155,068	+3.13(+10.85%)
May 22, 2020	28.98	29.46	28.61	28.82	1,196,325	-0.21(-0.73%)
May 21, 2020	28.34	29.38	28.00	29.04	1,196,043	+0.69(+2.45%)
May 20, 2020	28.40	29.15	27.83	28.34	1,241,881	+0.33(+1.17%)
May 19, 2020	27.22	28.66	27.19	28.02	1,736,589	+0.81(+2.97%)
May 18, 2020	26.40	27.47	25.88	27.21	2,375,807	+2.01(+7.97%)
May 15, 2020	23.88	25.43	23.66	25.20	1,483,228	+1.22(+5.08%)
May 14, 2020	23.22	23.98	22.86	23.98	1,897,421	+0.36(+1.54%)
May 13, 2020	23.26	23.77	22.73	23.62	1,608,639	+0.06(+0.26%)
May 12, 2020	23.62	24.11	23.44	23.55	1,268,567	+0.00(+0.00%)
May 11, 2020	23.01	23.81	22.50	23.55	1,027,213	+0.33(+1.42%)
May 08, 2020	22.18	23.28	22.18	23.22	1,253,031	+1.09(+4.94%)
May 07, 2020	21.82	22.42	21.65	22.13	1,186,571	+0.64(+2.98%)
May 06, 2020	21.51	22.20	21.14	21.49	1,023,541	+0.06(+0.29%)
May 05, 2020	22.53	22.92	21.36	21.43	1,149,568	-0.76(-3.44%)
May 04, 2020	22.12	22.22	20.77	22.19	1,738,116	+0.84(+3.96%)
May 01, 2020	21.12	21.96	20.68	21.35	2,505,612	+0.51(+2.43%)
Apr 30, 2020	22.03	22.11	20.58	20.84	1,558,875	-1.55(-6.91%)
Apr 29, 2020	21.78	22.64	21.21	22.39	2,198,033	+1.19(+5.62%)
Apr 28, 2020	21.06	21.46	19.87	21.20	2,569,865	+1.02(+5.07%)
Apr 27, 2020	18.79	20.45	18.75	20.18	3,353,823	+2.07(+11.44%)
Apr 24, 2020	17.84	18.37	17.70	18.11	2,663,352	+0.83(+4.78%)
Apr 23, 2020	17.26	17.62	17.02	17.28	1,017,864	-0.12(-0.66%)
Apr 22, 2020	17.23	17.58	16.81	17.39	1,061,915	+0.56(+3.33%)
Apr 21, 2020	16.96	17.60	16.80	16.83	1,343,255	-0.59(-3.37%)
Apr 20, 2020	16.69	17.88	16.53	17.42	1,624,426	+0.41(+2.40%)
Apr 17, 2020	16.89	17.29	16.43	17.01	2,183,832	+0.41(+2.46%)
Apr 16, 2020	16.64	16.94	16.27	16.60	1,700,866	-0.03(-0.16%)
Apr 15, 2020	16.00	16.73	15.79	16.63	1,558,849	-0.70(-4.05%)
Apr 14, 2020	17.23	17.46	16.83	17.33	2,079,779	+0.47(+2.79%)
Apr 13, 2020	17.50	17.72	16.31	16.86	3,443,847	-0.59(-3.36%)
Apr 09, 2020	17.11	18.42	16.91	17.45	8,475,315	+3.43(+24.48%)
Apr 08, 2020	13.75	14.31	13.55	14.02	1,944,850	+0.60(+4.44%)
Apr 07, 2020	14.83	15.11	13.14	13.42	2,398,096	-0.64(-4.55%)
Apr 06, 2020	13.87	14.37	13.77	14.06	1,941,549	+1.00(+7.69%)
Apr 03, 2020	12.39	13.14	12.18	13.06	1,860,588	+0.63(+5.08%)
Apr 02, 2020	11.98	13.14	11.98	12.43	2,094,478	+0.17(+1.38%)
Apr 01, 2020	12.03	12.34	11.34	12.26	1,944,751	-0.38(-3.02%)
Mar 31, 2020	12.23	12.91	12.23	12.64	1,873,254	+0.30(+2.45%)
Mar 30, 2020	11.58	12.43	11.38	12.34	2,386,315	+0.81(+7.02%)
Mar 27, 2020	11.88	11.93	11.09	11.53	1,813,559	-0.42(-3.50%)
Mar 26, 2020	12.92	13.19	11.74	11.95	2,272,388	-0.75(-5.88%)
Mar 25, 2020	14.25	15.38	12.59	12.69	2,441,922	-1.00(-7.33%)
Mar 24, 2020	10.76	13.82	10.55	13.70	2,924,284	+3.38(+32.73%)
Mar 23, 2020	10.74	11.00	9.786	10.32	2,286,912	-0.44(-4.05%)
Mar 20, 2020	11.55	11.95	10.36	10.75	1,892,766	-0.78(-6.78%)
Mar 19, 2020	9.555	12.06	9.039	11.54	2,702,572	+2.03(+21.31%)
Mar 18, 2020	11.01	11.79	8.775	9.510	2,961,597	-2.31(-19.53%)
Mar 17, 2020	9.406	11.83	8.870	11.82	3,330,509	+2.62(+28.48%)
Mar 16, 2020	10.82	11.46	8.754	9.199	2,857,129	-3.00(-24.59%)
Mar 13, 2020	11.94	12.27	10.65	12.20	2,215,219	+0.89(+7.87%)
Mar 12, 2020	13.32	13.88	10.63	11.31	2,939,525	-3.14(-21.72%)
Mar 11, 2020	14.66	15.06	14.11	14.45	1,563,254	-0.67(-4.40%)
Mar 10, 2020	15.44	15.76	14.20	15.11	2,416,294	+0.25(+1.69%)
Mar 09, 2020	14.39	15.42	14.10	14.86	2,169,162	-0.50(-3.26%)
Mar 06, 2020	14.85	16.33	14.40	15.36	3,832,912	+1.00(+6.98%)
Mar 05, 2020	15.33	15.38	13.99	14.36	2,207,934	-1.25(-8.03%)
Mar 04, 2020	15.35	15.61	14.88	15.61	3,114,277	+0.36(+2.38%)
Mar 03, 2020	15.03	15.47	14.27	15.25	4,196,209	+0.45(+3.04%)

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.