Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.04	31.77	29.60	31.68	9,348,200	+0.30(+0.96%)
May 28, 2020	33.90	33.90	31.02	31.38	10,195,858	-2.63(-7.73%)
May 27, 2020	32.80	34.45	31.02	34.01	23,802,670	+7.31(+27.38%)
May 26, 2020	25.72	26.84	24.99	26.70	8,780,252	+2.24(+9.16%)
May 22, 2020	24.78	24.98	23.79	24.46	2,533,800	-0.24(-0.97%)
May 21, 2020	24.59	25.01	23.56	24.70	3,555,574	+0.29(+1.19%)
May 20, 2020	24.76	25.70	24.27	24.41	3,135,792	+0.15(+0.62%)
May 19, 2020	24.64	25.18	24.02	24.26	3,521,818	-0.14(-0.57%)
May 18, 2020	23.18	24.68	22.74	24.40	6,223,966	+2.52(+11.52%)
May 15, 2020	21.81	22.52	21.50	21.88	3,313,100	-0.22(-1.00%)
May 14, 2020	20.92	22.28	20.39	22.10	4,867,323	+0.95(+4.49%)
May 13, 2020	24.00	24.04	21.03	21.15	7,106,497	-2.65(-11.13%)
May 12, 2020	26.60	26.79	23.71	23.80	6,868,342	-3.33(-12.27%)
May 11, 2020	29.00	29.00	26.86	27.13	2,772,713	-0.97(-3.45%)
May 08, 2020	27.71	28.32	27.25	28.10	2,839,600	+1.11(+4.11%)
May 07, 2020	27.71	28.44	26.79	26.99	4,274,929	-0.07(-0.26%)
May 06, 2020	27.38	28.01	26.73	27.06	3,446,782	+0.32(+1.20%)
May 05, 2020	27.29	27.74	26.50	26.74	1,996,109	+0.34(+1.29%)
May 04, 2020	24.77	26.55	24.50	26.40	2,178,007	+1.00(+3.94%)
May 01, 2020	25.09	25.96	24.90	25.40	1,990,500	-0.98(-3.71%)
Apr 30, 2020	27.55	27.85	25.65	26.38	3,673,512	-1.66(-5.92%)
Apr 29, 2020	26.70	28.53	26.66	28.04	4,664,427	+2.77(+10.96%)
Apr 28, 2020	24.50	25.59	23.77	25.27	3,522,822	+1.52(+6.40%)
Apr 27, 2020	22.74	23.81	22.51	23.75	2,655,697	+1.67(+7.56%)
Apr 24, 2020	23.10	23.20	21.37	22.08	4,582,300	-1.10(-4.75%)
Apr 23, 2020	23.11	24.45	22.92	23.18	4,527,012	+0.18(+0.78%)
Apr 22, 2020	21.87	23.20	21.27	23.00	4,430,626	+1.79(+8.44%)
Apr 21, 2020	21.81	22.29	20.88	21.21	4,463,253	-1.22(-5.44%)
Apr 20, 2020	23.16	23.60	22.06	22.43	4,865,309	-1.67(-6.93%)
Apr 17, 2020	24.25	25.09	23.70	24.10	3,741,600	+1.16(+5.06%)
Apr 16, 2020	24.16	24.28	22.63	22.94	3,019,726	-1.00(-4.18%)
Apr 15, 2020	23.56	24.25	23.56	23.94	2,291,658	-0.69(-2.80%)
Apr 14, 2020	24.52	25.65	23.76	24.63	3,230,195	+1.62(+7.04%)
Apr 13, 2020	25.09	25.09	22.50	23.01	4,339,802	-2.13(-8.47%)
Apr 09, 2020	26.95	27.28	25.00	25.14	2,921,100	-0.34(-1.33%)
Apr 08, 2020	23.87	25.63	23.87	25.48	2,595,184	+1.84(+7.78%)
Apr 07, 2020	23.99	25.48	23.13	23.64	4,410,796	+1.40(+6.29%)
Apr 06, 2020	19.41	22.48	19.29	22.24	4,636,997	+4.42(+24.80%)
Apr 03, 2020	19.88	20.28	17.72	17.82	4,898,300	-2.06(-10.36%)
Apr 02, 2020	19.49	20.59	19.39	19.88	3,197,743	+0.35(+1.79%)
Apr 01, 2020	20.91	21.20	19.14	19.53	4,177,304	-2.24(-10.29%)
Mar 31, 2020	23.23	23.90	21.52	21.77	3,962,236	-1.73(-7.36%)
Mar 30, 2020	24.52	25.40	23.33	23.50	2,516,712	-0.94(-3.85%)
Mar 27, 2020	26.18	26.30	24.03	24.44	3,164,600	-3.53(-12.62%)
Mar 26, 2020	26.45	28.22	25.80	27.97	4,623,843	+2.44(+9.56%)
Mar 25, 2020	24.33	26.99	24.00	25.53	5,415,142	+1.79(+7.54%)
Mar 24, 2020	22.27	23.86	21.78	23.74	3,863,095	+3.85(+19.36%)
Mar 23, 2020	22.10	22.11	19.20	19.89	5,278,197	-2.14(-9.71%)
Mar 20, 2020	24.23	26.39	21.86	22.03	3,484,800	-1.59(-6.73%)
Mar 19, 2020	20.92	25.37	19.08	23.62	5,507,987	+1.88(+8.65%)
Mar 18, 2020	22.90	23.50	18.56	21.74	4,961,173	-3.42(-13.59%)
Mar 17, 2020	27.01	27.45	23.56	25.16	5,085,169	-1.16(-4.41%)
Mar 16, 2020	28.00	29.88	26.25	26.32	3,474,814	-6.18(-19.02%)
Mar 13, 2020	32.71	33.98	29.00	32.50	5,085,800	+2.28(+7.54%)
Mar 12, 2020	31.96	32.71	30.15	30.22	5,109,393	-6.12(-16.84%)
Mar 11, 2020	38.72	39.24	35.20	36.34	3,088,999	-3.97(-9.85%)
Mar 10, 2020	37.71	40.42	36.87	40.31	3,123,135	+4.25(+11.79%)
Mar 09, 2020	35.70	37.09	34.14	36.06	5,223,595	-3.94(-9.85%)
Mar 06, 2020	40.28	40.39	38.52	40.00	3,580,100	-1.71(-4.10%)
Mar 05, 2020	43.82	44.02	41.06	41.71	2,833,320	-2.64(-5.95%)
Mar 04, 2020	43.75	44.88	42.27	44.35	3,990,161	+0.06(+0.14%)
Mar 03, 2020	43.40	46.69	42.15	44.29	5,185,578	+0.43(+0.98%)

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.