Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.61	30.89	29.73	30.47	19,949,216	-0.65(-2.07%)
May 28, 2020	33.04	33.20	30.84	31.11	4,500,889	-3.38(-9.81%)
May 27, 2020	33.24	34.85	32.79	34.49	6,405,205	+4.28(+14.15%)
May 26, 2020	30.12	30.97	29.30	30.22	1,974,576	+2.44(+8.80%)
May 22, 2020	28.69	28.74	27.13	27.77	776,072	-0.78(-2.74%)
May 21, 2020	29.46	29.59	27.80	28.56	1,432,993	-1.16(-3.91%)
May 20, 2020	28.08	29.78	27.67	29.72	1,468,899	+2.47(+9.07%)
May 19, 2020	26.39	28.04	25.82	27.25	1,425,333	+0.46(+1.72%)
May 18, 2020	26.49	27.18	25.94	26.79	1,222,693	+2.10(+8.51%)
May 15, 2020	24.58	25.58	24.17	24.69	1,209,237	-0.11(-0.45%)
May 14, 2020	23.09	25.17	22.74	24.80	1,789,697	+1.18(+5.00%)
May 13, 2020	24.89	25.00	23.00	23.62	850,056	-1.45(-5.77%)
May 12, 2020	26.27	26.71	25.06	25.06	1,502,595	-1.32(-5.00%)
May 11, 2020	25.67	26.70	24.89	26.38	1,756,261	+0.69(+2.69%)
May 08, 2020	29.31	29.52	25.55	25.69	1,580,133	-1.00(-3.76%)
May 07, 2020	24.80	26.82	24.80	26.70	1,309,568	+2.52(+10.41%)
May 06, 2020	24.44	24.94	23.99	24.18	850,240	-0.48(-1.94%)
May 05, 2020	24.58	25.79	24.44	24.66	936,051	+0.68(+2.84%)
May 04, 2020	23.19	24.09	22.40	23.98	1,072,650	+0.01(+0.04%)
May 01, 2020	24.33	24.89	23.53	23.97	882,709	-1.22(-4.83%)
Apr 30, 2020	25.83	25.97	24.84	25.18	974,288	-1.56(-5.83%)
Apr 29, 2020	25.67	27.69	25.33	26.74	1,445,230	+2.23(+9.10%)
Apr 28, 2020	24.24	25.01	23.99	24.51	1,216,624	+1.33(+5.73%)
Apr 27, 2020	22.80	23.58	22.43	23.18	1,416,835	+0.67(+2.99%)
Apr 24, 2020	22.98	23.25	22.00	22.51	1,038,054	-0.41(-1.77%)
Apr 23, 2020	22.17	23.50	22.12	22.92	1,306,107	+0.87(+3.93%)
Apr 22, 2020	22.34	22.60	21.80	22.05	1,570,560	+0.45(+2.09%)
Apr 21, 2020	21.17	21.87	20.41	21.60	2,263,690	-0.71(-3.18%)
Apr 20, 2020	22.36	22.72	21.56	22.31	1,527,102	-1.24(-5.25%)
Apr 17, 2020	23.41	23.97	22.92	23.54	1,994,205	+1.33(+5.97%)
Apr 16, 2020	23.80	24.26	22.05	22.22	2,396,824	-1.75(-7.31%)
Apr 15, 2020	24.07	25.10	23.32	23.97	1,826,765	-1.64(-6.41%)
Apr 14, 2020	27.13	27.58	25.26	25.61	1,525,033	-0.72(-2.73%)
Apr 13, 2020	27.61	27.65	25.28	26.33	1,443,303	-1.47(-5.30%)
Apr 09, 2020	28.00	28.96	27.08	27.80	2,374,756	+1.08(+4.04%)
Apr 08, 2020	25.81	27.56	25.55	26.72	2,085,769	+1.51(+6.00%)
Apr 07, 2020	24.75	25.57	23.89	25.21	3,062,768	+2.17(+9.40%)
Apr 06, 2020	21.84	23.71	21.00	23.05	1,534,585	+3.18(+16.01%)
Apr 03, 2020	21.95	21.96	19.27	19.87	1,277,254	-2.30(-10.36%)
Apr 02, 2020	22.39	23.07	21.63	22.16	1,018,666	-0.12(-0.54%)
Apr 01, 2020	22.67	23.22	21.70	22.28	1,589,752	-2.00(-8.24%)
Mar 31, 2020	26.01	26.16	23.31	24.28	1,804,614	-1.83(-6.99%)
Mar 30, 2020	27.52	27.94	24.23	26.11	951,858	-1.46(-5.28%)
Mar 27, 2020	27.97	28.49	26.47	27.56	1,547,155	-1.01(-3.55%)
Mar 26, 2020	22.97	29.54	22.97	28.58	2,312,074	+5.91(+26.07%)
Mar 25, 2020	20.30	24.35	19.25	22.67	2,684,881	+2.69(+13.47%)
Mar 24, 2020	19.72	20.10	18.71	19.98	2,188,947	+1.59(+8.68%)
Mar 23, 2020	24.31	24.72	18.23	18.38	1,600,336	-6.35(-25.68%)
Mar 20, 2020	25.59	27.90	21.98	24.73	2,884,400	-0.27(-1.07%)
Mar 19, 2020	17.98	30.42	16.15	25.00	4,195,498	+6.99(+38.79%)
Mar 18, 2020	29.59	29.64	17.17	18.01	2,479,679	-13.52(-42.88%)
Mar 17, 2020	31.47	31.98	28.47	31.54	1,880,193	+0.30(+0.97%)
Mar 16, 2020	31.34	32.96	29.95	31.23	1,485,901	-3.47(-9.99%)
Mar 13, 2020	34.49	35.35	32.54	34.70	1,592,934	+1.89(+5.76%)
Mar 12, 2020	32.49	33.23	30.28	32.81	1,419,474	-2.05(-5.87%)
Mar 11, 2020	35.79	36.49	34.25	34.85	1,240,539	-1.65(-4.52%)
Mar 10, 2020	37.20	37.59	35.65	36.50	845,150	+0.23(+0.64%)
Mar 09, 2020	38.93	39.13	36.14	36.27	1,120,731	-4.90(-11.91%)
Mar 06, 2020	41.14	41.83	40.20	41.18	1,039,595	-1.31(-3.09%)
Mar 05, 2020	42.61	43.38	41.69	42.49	1,131,913	-0.99(-2.28%)
Mar 04, 2020	43.34	43.75	42.05	43.48	1,011,491	+0.75(+1.76%)
Mar 03, 2020	43.02	44.08	42.13	42.73	1,470,225	-0.27(-0.62%)

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.