Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.34	35.59	33.67	35.11	496,951	+1.38(+4.09%)
May 28, 2020	34.67	35.21	33.65	33.73	370,082	-0.69(-1.99%)
May 27, 2020	34.51	34.58	33.18	34.42	379,439	+0.33(+0.96%)
May 26, 2020	35.03	35.36	33.99	34.09	414,993	+2.09(+6.54%)
May 22, 2020	32.50	32.50	31.65	31.99	465,305	-2.07(-6.09%)
May 21, 2020	34.60	34.99	33.59	34.07	325,673	-1.09(-3.10%)
May 20, 2020	35.54	36.05	34.74	35.16	449,906	+1.30(+3.85%)
May 19, 2020	34.60	35.13	33.85	33.85	473,382	-0.86(-2.49%)
May 18, 2020	33.42	35.01	33.42	34.72	448,554	+3.59(+11.52%)
May 15, 2020	30.95	31.58	30.65	31.13	316,668	-1.37(-4.22%)
May 14, 2020	30.18	32.62	29.91	32.50	293,807	+0.38(+1.17%)
May 13, 2020	33.34	33.61	31.50	32.13	360,509	-0.21(-0.64%)
May 12, 2020	33.46	34.19	32.32	32.33	244,112	-0.38(-1.18%)
May 11, 2020	32.75	33.32	32.58	32.72	239,459	-0.62(-1.86%)
May 08, 2020	32.60	33.61	32.48	33.34	309,848	+1.97(+6.28%)
May 07, 2020	31.52	31.74	30.92	31.37	243,384	+0.74(+2.42%)
May 06, 2020	31.51	31.56	30.57	30.62	224,379	-0.31(-1.00%)
May 05, 2020	31.35	31.77	30.81	30.93	258,940	+0.45(+1.48%)
May 04, 2020	29.84	30.48	29.45	30.48	201,046	+0.99(+3.37%)
May 01, 2020	30.59	30.95	29.15	29.49	284,809	-3.60(-10.89%)
Apr 30, 2020	34.76	35.05	32.38	33.09	500,335	-2.08(-5.92%)
Apr 29, 2020	34.05	35.45	34.01	35.18	322,758	+2.73(+8.42%)
Apr 28, 2020	33.66	33.71	32.41	32.44	314,182	+0.25(+0.79%)
Apr 27, 2020	31.63	32.41	31.48	32.19	310,648	+1.75(+5.77%)
Apr 24, 2020	30.65	30.77	29.60	30.44	258,384	-0.05(-0.15%)
Apr 23, 2020	31.66	32.24	30.48	30.48	355,331	-0.33(-1.07%)
Apr 22, 2020	30.94	31.11	30.74	30.81	266,927	+2.33(+8.17%)
Apr 21, 2020	29.02	29.45	28.41	28.48	320,526	-2.64(-8.47%)
Apr 20, 2020	31.31	32.24	30.97	31.12	234,663	-1.22(-3.77%)
Apr 17, 2020	32.89	32.91	31.75	32.34	317,840	+2.07(+6.85%)
Apr 16, 2020	31.23	31.24	30.07	30.27	215,270	+0.32(+1.07%)
Apr 15, 2020	30.04	30.33	29.45	29.95	338,212	-2.35(-7.27%)
Apr 14, 2020	32.43	33.04	31.86	32.29	569,257	+1.97(+6.50%)
Apr 13, 2020	30.18	30.46	29.30	30.32	284,705	+0.04(+0.12%)
Apr 09, 2020	31.49	32.05	29.97	30.29	527,744	-0.23(-0.77%)
Apr 08, 2020	29.90	30.71	29.16	30.52	281,116	+1.03(+3.50%)
Apr 07, 2020	32.08	32.08	29.41	29.49	523,244	+0.32(+1.09%)
Apr 06, 2020	28.00	29.18	27.70	29.17	324,427	+4.09(+16.32%)
Apr 03, 2020	26.32	26.76	24.66	25.08	313,897	-1.48(-5.58%)
Apr 02, 2020	25.42	26.90	25.32	26.56	349,366	+2.33(+9.61%)
Apr 01, 2020	25.14	25.72	24.04	24.23	257,161	-3.41(-12.33%)
Mar 31, 2020	27.29	28.66	27.20	27.64	601,553	+0.48(+1.76%)
Mar 30, 2020	26.12	27.18	25.55	27.16	425,275	+1.14(+4.40%)
Mar 27, 2020	26.26	27.46	25.46	26.02	406,809	-5.08(-16.33%)
Mar 26, 2020	28.62	31.35	28.49	31.09	774,342	+3.25(+11.66%)
Mar 25, 2020	26.70	29.03	25.99	27.85	535,353	+2.53(+10.01%)
Mar 24, 2020	24.81	25.35	24.17	25.31	362,083	+4.85(+23.73%)
Mar 23, 2020	21.48	21.67	19.55	20.46	360,671	-1.83(-8.19%)
Mar 20, 2020	24.91	24.98	22.02	22.28	371,172	+0.51(+2.33%)
Mar 19, 2020	21.20	22.59	19.90	21.78	453,699	+0.29(+1.33%)
Mar 18, 2020	21.34	24.12	19.42	21.49	532,519	-6.83(-24.12%)
Mar 17, 2020	25.97	28.55	24.64	28.32	361,683	+3.62(+14.67%)
Mar 16, 2020	25.03	29.50	24.22	24.70	461,595	-13.05(-34.58%)
Mar 13, 2020	39.36	39.57	33.19	37.75	454,583	+6.18(+19.56%)
Mar 12, 2020	33.05	34.68	28.32	31.58	623,360	-13.30(-29.64%)
Mar 11, 2020	47.77	48.08	43.85	44.88	322,081	-6.99(-13.47%)
Mar 10, 2020	50.74	52.03	48.10	51.87	316,250	+6.77(+15.00%)
Mar 09, 2020	44.78	48.11	44.33	45.10	468,951	-11.88(-20.85%)
Mar 06, 2020	57.30	57.85	55.32	56.99	360,543	-3.60(-5.95%)
Mar 05, 2020	62.90	63.75	59.72	60.59	295,424	-3.90(-6.05%)
Mar 04, 2020	63.93	64.90	63.04	64.49	522,735	+3.12(+5.08%)
Mar 03, 2020	62.75	65.64	60.09	61.37	853,104	-1.09(-1.74%)

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.