Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.76	30.77	29.87	29.99	1,716,794	-1.05(-3.38%)
May 28, 2020	32.55	32.56	30.68	31.04	1,026,444	-1.10(-3.41%)
May 27, 2020	32.50	32.76	31.77	32.14	1,981,357	+0.59(+1.88%)
May 26, 2020	30.66	31.84	30.09	31.54	1,512,488	+2.34(+8.01%)
May 22, 2020	29.52	29.99	28.66	29.20	910,683	-0.50(-1.69%)
May 21, 2020	28.92	30.11	28.92	29.70	1,555,712	+0.64(+2.20%)
May 20, 2020	28.50	29.14	28.41	29.06	1,291,040	+0.95(+3.37%)
May 19, 2020	27.68	28.61	27.48	28.12	2,084,517	+0.41(+1.47%)
May 18, 2020	27.86	28.50	27.60	27.71	1,904,001	+1.27(+4.81%)
May 15, 2020	25.67	26.53	25.09	26.44	3,283,028	+0.89(+3.49%)
May 14, 2020	24.49	25.81	23.61	25.54	3,375,753	+0.66(+2.65%)
May 13, 2020	26.98	27.28	24.62	24.88	4,085,045	-2.82(-10.19%)
May 12, 2020	28.39	28.39	27.52	27.71	4,063,704	-0.70(-2.45%)
May 11, 2020	28.42	29.25	28.07	28.40	1,998,316	-0.38(-1.32%)
May 08, 2020	28.87	29.34	28.63	28.78	1,386,811	+0.35(+1.24%)
May 07, 2020	28.29	29.12	28.15	28.43	3,535,902	+0.49(+1.77%)
May 06, 2020	29.04	29.40	27.67	27.94	2,284,640	-1.25(-4.29%)
May 05, 2020	30.01	30.58	29.15	29.19	938,426	-0.41(-1.39%)
May 04, 2020	29.23	29.78	28.66	29.60	1,092,474	-0.36(-1.19%)
May 01, 2020	31.17	31.20	29.28	29.96	1,321,492	-2.31(-7.17%)
Apr 30, 2020	32.59	32.82	31.85	32.27	1,408,338	-0.59(-1.81%)
Apr 29, 2020	32.38	33.10	31.89	32.87	1,338,130	+1.46(+4.66%)
Apr 28, 2020	30.96	31.93	30.65	31.40	2,157,462	+1.56(+5.24%)
Apr 27, 2020	27.57	29.95	27.53	29.84	1,934,367	+2.51(+9.20%)
Apr 24, 2020	27.65	27.99	26.94	27.33	1,854,135	-0.12(-0.43%)
Apr 23, 2020	28.57	28.69	26.37	27.44	2,729,716	-1.00(-3.50%)
Apr 22, 2020	28.26	28.74	27.87	28.44	1,409,737	+0.73(+2.64%)
Apr 21, 2020	28.27	29.18	27.30	27.71	1,950,461	-1.28(-4.42%)
Apr 20, 2020	30.13	30.71	28.94	28.99	1,490,812	-1.80(-5.85%)
Apr 17, 2020	30.99	31.36	30.62	30.79	1,627,235	+0.88(+2.93%)
Apr 16, 2020	30.60	31.08	29.80	29.91	2,009,922	-0.89(-2.88%)
Apr 15, 2020	31.07	31.57	30.33	30.80	1,365,475	-1.55(-4.81%)
Apr 14, 2020	32.01	32.53	31.48	32.35	1,381,628	+1.11(+3.54%)
Apr 13, 2020	31.09	31.64	29.67	31.25	1,603,920	+0.11(+0.35%)
Apr 09, 2020	30.17	31.97	30.17	31.14	3,107,066	+1.82(+6.21%)
Apr 08, 2020	26.58	29.42	25.98	29.32	1,206,473	+3.05(+11.63%)
Apr 07, 2020	26.90	28.11	26.01	26.26	1,776,435	+0.76(+2.98%)
Apr 06, 2020	24.96	26.15	24.60	25.51	1,916,649	+1.84(+7.77%)
Apr 03, 2020	23.84	24.24	22.73	23.67	1,724,009	-0.33(-1.37%)
Apr 02, 2020	22.96	24.39	22.87	24.00	1,761,823	+0.89(+3.84%)
Apr 01, 2020	24.00	24.25	22.26	23.11	2,682,478	-2.27(-8.94%)
Mar 31, 2020	26.79	26.98	24.63	25.38	3,143,684	-1.52(-5.64%)
Mar 30, 2020	27.54	27.58	25.51	26.90	1,591,748	-0.70(-2.55%)
Mar 27, 2020	26.26	28.41	26.15	27.60	2,956,710	+0.31(+1.14%)
Mar 26, 2020	26.07	28.61	25.68	27.29	2,877,288	+1.41(+5.44%)
Mar 25, 2020	22.28	27.54	22.02	25.88	2,251,118	+3.51(+15.70%)
Mar 24, 2020	20.14	22.56	19.56	22.37	2,239,421	+3.38(+17.82%)
Mar 23, 2020	21.01	21.02	18.41	18.98	2,526,413	-2.12(-10.05%)
Mar 20, 2020	22.09	23.97	20.90	21.11	2,679,289	-0.91(-4.11%)
Mar 19, 2020	20.96	23.11	19.37	22.01	2,942,756	+1.15(+5.52%)
Mar 18, 2020	23.78	24.48	19.79	20.86	2,359,292	-4.13(-16.54%)
Mar 17, 2020	24.18	27.50	22.85	24.99	3,344,788	+1.37(+5.81%)
Mar 16, 2020	31.03	31.13	22.62	23.62	2,844,379	-10.97(-31.72%)
Mar 13, 2020	33.36	34.70	31.84	34.60	2,551,241	+2.73(+8.58%)
Mar 12, 2020	32.45	34.47	31.55	31.86	2,951,568	-2.72(-7.86%)
Mar 11, 2020	36.46	36.46	33.90	34.58	2,713,531	-2.64(-7.10%)
Mar 10, 2020	39.11	39.11	35.05	37.22	4,304,844	-1.26(-3.28%)
Mar 09, 2020	39.46	39.89	38.29	38.48	1,511,626	-2.85(-6.90%)
Mar 06, 2020	40.39	41.48	39.79	41.34	1,274,691	+0.12(+0.29%)
Mar 05, 2020	41.28	42.13	40.62	41.22	1,368,089	-0.64(-1.53%)
Mar 04, 2020	40.61	41.91	40.61	41.86	1,402,600	+1.82(+4.55%)
Mar 03, 2020	40.33	41.38	39.73	40.04	1,424,502	-0.22(-0.55%)

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.