Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.12	25.12	23.72	23.91	1,124,111	-1.44(-5.67%)
May 28, 2020	26.88	26.91	25.31	25.35	620,654	-1.19(-4.48%)
May 27, 2020	26.51	27.27	26.13	26.54	776,722	+1.25(+4.96%)
May 26, 2020	25.54	26.35	24.79	25.29	1,270,172	+1.06(+4.38%)
May 22, 2020	24.41	24.61	23.94	24.23	1,034,763	-0.02(-0.08%)
May 21, 2020	23.85	24.44	23.80	24.25	1,785,403	+0.22(+0.92%)
May 20, 2020	23.77	24.37	23.62	24.02	623,914	+0.52(+2.20%)
May 19, 2020	23.42	24.28	22.90	23.51	859,721	-0.08(-0.35%)
May 18, 2020	23.33	24.20	23.30	23.59	979,713	+1.05(+4.67%)
May 15, 2020	22.68	23.13	22.22	22.54	766,049	-0.42(-1.83%)
May 14, 2020	21.34	23.12	20.63	22.96	1,324,547	+1.13(+5.20%)
May 13, 2020	23.33	23.50	21.66	21.82	1,342,378	-1.78(-7.52%)
May 12, 2020	25.40	25.42	23.55	23.60	1,150,373	-1.86(-7.30%)
May 11, 2020	26.08	26.55	25.46	25.46	796,243	-0.78(-2.96%)
May 08, 2020	26.72	26.72	24.23	26.24	1,239,775	-0.70(-2.62%)
May 07, 2020	25.99	27.20	25.99	26.94	660,631	+1.21(+4.69%)
May 06, 2020	26.50	26.56	25.62	25.73	606,266	-0.62(-2.36%)
May 05, 2020	26.74	27.62	26.28	26.35	694,362	+0.00(+0.00%)
May 04, 2020	26.12	26.39	25.38	26.35	620,333	-0.10(-0.38%)
May 01, 2020	26.54	26.68	26.11	26.46	536,671	-0.75(-2.76%)
Apr 30, 2020	27.73	28.10	26.78	27.21	991,666	-1.13(-3.97%)
Apr 29, 2020	28.80	28.99	28.06	28.33	1,160,164	+0.43(+1.54%)
Apr 28, 2020	28.36	29.22	27.74	27.90	855,151	+0.63(+2.32%)
Apr 27, 2020	26.26	27.47	26.26	27.27	716,439	+1.22(+4.67%)
Apr 24, 2020	25.49	26.43	25.07	26.05	605,736	+0.84(+3.34%)
Apr 23, 2020	24.39	25.51	24.12	25.21	1,108,429	+1.03(+4.28%)
Apr 22, 2020	25.67	26.26	24.12	24.18	1,332,715	-0.93(-3.72%)
Apr 21, 2020	25.80	26.65	25.00	25.11	969,086	-1.80(-6.70%)
Apr 20, 2020	27.32	27.55	26.55	26.91	1,130,347	-1.10(-3.92%)
Apr 17, 2020	27.68	28.53	27.10	28.01	1,183,933	+1.64(+6.21%)
Apr 16, 2020	25.67	26.63	24.78	26.37	1,609,025	+0.75(+2.93%)
Apr 15, 2020	27.07	27.51	25.51	25.62	1,581,862	-2.99(-10.46%)
Apr 14, 2020	28.60	28.95	28.18	28.61	1,464,678	+0.76(+2.73%)
Apr 13, 2020	29.59	29.82	27.67	27.86	996,200	-1.88(-6.31%)
Apr 09, 2020	28.91	31.04	28.64	29.73	1,413,748	+1.87(+6.70%)
Apr 08, 2020	24.64	28.05	24.64	27.86	1,299,358	+3.51(+14.43%)
Apr 07, 2020	23.91	25.71	23.34	24.35	1,611,874	+2.40(+10.92%)
Apr 06, 2020	21.07	22.65	20.99	21.95	1,016,129	+2.04(+10.25%)
Apr 03, 2020	21.84	21.94	19.49	19.91	1,922,335	-1.91(-8.76%)
Apr 02, 2020	22.00	22.77	21.21	21.82	1,712,476	-0.07(-0.33%)
Apr 01, 2020	22.41	23.46	21.69	21.90	929,062	-1.70(-7.21%)
Mar 31, 2020	26.02	26.35	23.37	23.60	958,209	-2.61(-9.95%)
Mar 30, 2020	23.34	26.58	22.04	26.21	1,192,779	+2.65(+11.27%)
Mar 27, 2020	25.39	25.54	23.44	23.55	1,054,437	-3.06(-11.49%)
Mar 26, 2020	24.39	27.01	23.74	26.61	1,203,384	+2.81(+11.80%)
Mar 25, 2020	21.91	25.21	21.25	23.80	1,789,709	+2.14(+9.89%)
Mar 24, 2020	18.85	21.70	18.28	21.66	2,154,118	+3.95(+22.33%)
Mar 23, 2020	18.54	18.72	16.48	17.71	1,989,950	-1.03(-5.52%)
Mar 20, 2020	18.97	20.42	18.18	18.74	2,498,347	+0.09(+0.49%)
Mar 19, 2020	18.83	19.35	15.94	18.65	2,869,609	-0.57(-2.95%)
Mar 18, 2020	24.66	24.66	12.48	19.22	3,273,201	-7.06(-26.88%)
Mar 17, 2020	27.93	28.18	26.09	26.28	1,550,127	-1.22(-4.43%)
Mar 16, 2020	28.37	28.52	27.45	27.50	1,749,348	-4.13(-13.05%)
Mar 13, 2020	31.21	31.66	29.84	31.63	1,517,673	+2.14(+7.26%)
Mar 12, 2020	31.45	32.27	29.47	29.48	1,598,354	-3.69(-11.12%)
Mar 11, 2020	34.31	34.54	32.77	33.17	1,059,293	-1.93(-5.50%)
Mar 10, 2020	34.57	35.28	33.69	35.10	791,873	+1.36(+4.04%)
Mar 09, 2020	35.46	36.19	33.74	33.74	1,341,666	-4.08(-10.78%)
Mar 06, 2020	37.33	38.22	37.04	37.82	833,820	-0.47(-1.24%)
Mar 05, 2020	38.33	38.78	38.01	38.29	856,211	-0.56(-1.45%)
Mar 04, 2020	38.68	39.15	38.33	38.85	1,047,916	+0.78(+2.06%)
Mar 03, 2020	38.60	39.00	37.73	38.07	735,365	-0.64(-1.65%)

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.