Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.84	24.04	22.88	23.61	9,494,491	-0.65(-2.68%)
May 28, 2020	25.88	25.96	24.22	24.26	1,747,882	-1.45(-5.63%)
May 27, 2020	25.43	26.21	25.04	25.71	2,591,153	+1.30(+5.34%)
May 26, 2020	24.06	24.90	23.98	24.40	1,877,625	+1.61(+7.06%)
May 22, 2020	23.19	23.19	22.48	22.79	1,373,808	+0.04(+0.16%)
May 21, 2020	22.63	22.95	22.43	22.76	1,499,609	+0.13(+0.56%)
May 20, 2020	22.42	22.91	22.39	22.63	1,768,990	+0.68(+3.09%)
May 19, 2020	22.79	22.81	21.95	21.95	1,511,945	-1.01(-4.41%)
May 18, 2020	21.43	23.15	21.43	22.97	1,944,204	+2.67(+13.15%)
May 15, 2020	20.49	20.81	20.14	20.30	1,817,592	-0.49(-2.35%)
May 14, 2020	19.63	20.98	19.04	20.79	2,110,458	+0.71(+3.56%)
May 13, 2020	20.90	20.96	19.64	20.07	2,211,421	-1.09(-5.17%)
May 12, 2020	22.79	23.13	21.15	21.17	1,760,645	-1.46(-6.44%)
May 11, 2020	23.69	23.69	22.16	22.62	3,247,591	-1.60(-6.61%)
May 08, 2020	23.52	25.00	23.36	24.22	2,244,683	-0.59(-2.37%)
May 07, 2020	24.58	25.23	24.42	24.81	1,310,507	+0.71(+2.93%)
May 06, 2020	24.65	24.87	23.92	24.10	852,245	-0.53(-2.17%)
May 05, 2020	24.78	25.51	24.61	24.64	922,589	+0.32(+1.30%)
May 04, 2020	23.48	24.36	23.16	24.32	1,419,534	+0.31(+1.28%)
May 01, 2020	24.96	25.25	23.44	24.01	1,081,711	-1.47(-5.75%)
Apr 30, 2020	26.31	26.33	25.30	25.48	1,214,704	-1.33(-4.96%)
Apr 29, 2020	26.07	26.93	25.52	26.81	1,616,566	+1.77(+7.08%)
Apr 28, 2020	25.32	25.87	24.55	25.04	1,581,819	+0.52(+2.14%)
Apr 27, 2020	23.49	24.73	23.10	24.51	1,485,673	+1.42(+6.15%)
Apr 24, 2020	23.28	23.52	22.87	23.09	2,339,653	+0.09(+0.39%)
Apr 23, 2020	22.59	23.63	22.49	23.00	1,120,967	+0.70(+3.12%)
Apr 22, 2020	22.28	22.55	21.68	22.30	880,816	+0.66(+3.05%)
Apr 21, 2020	21.71	21.98	21.34	21.64	1,190,598	-0.80(-3.59%)
Apr 20, 2020	21.71	22.63	20.89	22.45	1,362,365	+0.02(+0.08%)
Apr 17, 2020	21.69	22.96	21.51	22.43	1,305,151	+1.54(+7.36%)
Apr 16, 2020	21.48	21.48	20.09	20.89	1,991,437	-0.69(-3.19%)
Apr 15, 2020	22.29	22.60	20.85	21.58	1,420,758	-1.60(-6.91%)
Apr 14, 2020	24.01	24.12	23.00	23.18	1,347,777	-0.44(-1.88%)
Apr 13, 2020	24.47	24.47	23.11	23.63	1,306,432	-0.97(-3.94%)
Apr 09, 2020	26.49	26.92	24.20	24.59	3,327,057	-1.40(-5.39%)
Apr 08, 2020	24.32	26.16	24.20	26.00	1,730,403	+1.86(+7.72%)
Apr 07, 2020	24.57	25.59	23.94	24.13	2,332,845	+0.45(+1.91%)
Apr 06, 2020	22.35	23.86	22.35	23.68	1,747,883	+2.19(+10.18%)
Apr 03, 2020	21.89	22.59	21.16	21.49	2,373,705	-0.31(-1.41%)
Apr 02, 2020	21.00	22.80	20.89	21.80	3,162,536	+0.87(+4.15%)
Apr 01, 2020	20.45	20.98	19.90	20.93	2,464,654	-0.68(-3.14%)
Mar 31, 2020	20.37	22.14	20.37	21.61	3,106,533	+1.27(+6.23%)
Mar 30, 2020	19.54	20.51	18.87	20.34	1,314,305	+0.72(+3.69%)
Mar 27, 2020	20.64	21.07	19.46	19.62	1,842,579	-2.04(-9.40%)
Mar 26, 2020	20.60	21.79	20.46	21.65	2,121,540	+1.03(+5.00%)
Mar 25, 2020	19.11	21.68	18.49	20.62	2,787,661	+1.49(+7.78%)
Mar 24, 2020	18.43	19.33	18.10	19.13	4,040,611	+1.88(+10.91%)
Mar 23, 2020	18.11	18.33	17.02	17.25	2,700,448	-1.07(-5.82%)
Mar 20, 2020	18.78	19.91	18.27	18.32	3,030,019	-0.14(-0.78%)
Mar 19, 2020	17.95	18.95	17.57	18.46	2,431,318	+0.25(+1.38%)
Mar 18, 2020	18.78	19.14	17.50	18.21	1,662,615	-1.94(-9.61%)
Mar 17, 2020	20.46	21.33	19.22	20.15	2,501,735	-0.03(-0.13%)
Mar 16, 2020	18.45	21.86	18.45	20.17	2,194,156	-2.89(-12.52%)
Mar 13, 2020	24.96	25.29	22.14	23.06	2,637,214	+0.14(+0.63%)
Mar 12, 2020	21.41	24.00	20.34	22.92	3,205,098	-2.57(-10.09%)
Mar 11, 2020	27.05	27.07	25.42	25.49	3,260,159	-2.37(-8.50%)
Mar 10, 2020	28.20	28.71	25.64	27.86	2,684,076	+0.92(+3.43%)
Mar 09, 2020	29.75	29.78	26.90	26.93	2,629,450	-6.01(-18.24%)
Mar 06, 2020	33.10	33.88	32.05	32.94	1,593,526	-1.60(-4.62%)
Mar 05, 2020	35.49	35.91	34.21	34.54	1,637,736	-2.61(-7.02%)
Mar 04, 2020	36.71	37.21	35.96	37.15	956,593	+1.14(+3.16%)
Mar 03, 2020	37.20	38.14	35.95	36.01	1,208,238	-1.34(-3.58%)

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.