Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.85	33.29	32.31	32.41	394,506	-0.74(-2.22%)
May 28, 2020	34.39	34.39	33.03	33.15	658,507	-0.76(-2.25%)
May 27, 2020	33.37	34.47	33.20	33.91	715,923	+1.36(+4.17%)
May 26, 2020	32.03	33.34	32.03	32.55	433,901	+1.75(+5.69%)
May 22, 2020	31.26	31.49	30.26	30.80	325,901	-0.44(-1.41%)
May 21, 2020	30.34	31.47	30.34	31.24	585,973	+0.75(+2.45%)
May 20, 2020	30.11	31.19	29.90	30.50	483,543	+0.94(+3.19%)
May 19, 2020	29.33	30.52	28.73	29.55	471,356	+0.11(+0.37%)
May 18, 2020	27.44	29.68	27.37	29.44	702,197	+3.28(+12.54%)
May 15, 2020	25.74	26.44	25.52	26.16	486,628	+0.32(+1.25%)
May 14, 2020	24.70	26.08	24.23	25.84	519,128	+0.51(+2.02%)
May 13, 2020	26.31	26.31	25.17	25.33	564,269	-1.17(-4.41%)
May 12, 2020	28.36	29.12	26.29	26.49	1,422,729	-2.13(-7.44%)
May 11, 2020	28.55	28.99	27.73	28.63	799,287	-0.58(-2.00%)
May 08, 2020	28.67	29.24	28.67	29.21	535,346	+1.03(+3.67%)
May 07, 2020	28.27	28.86	28.06	28.18	240,095	+0.40(+1.42%)
May 06, 2020	28.41	28.64	27.75	27.78	216,405	-0.45(-1.59%)
May 05, 2020	28.90	29.45	28.21	28.23	288,885	-0.03(-0.10%)
May 04, 2020	27.69	28.65	27.56	28.26	343,762	-0.37(-1.29%)
May 01, 2020	28.21	29.58	28.19	28.63	536,459	-1.84(-6.05%)
Apr 30, 2020	30.75	31.26	30.16	30.47	549,274	-0.96(-3.06%)
Apr 29, 2020	30.50	31.79	30.23	31.43	320,499	+1.80(+6.07%)
Apr 28, 2020	29.67	30.52	29.26	29.63	300,462	+0.73(+2.52%)
Apr 27, 2020	27.53	29.18	27.43	28.90	409,573	+1.69(+6.21%)
Apr 24, 2020	27.33	27.56	26.76	27.21	234,693	+0.30(+1.10%)
Apr 23, 2020	26.70	27.62	26.70	26.92	341,624	+0.62(+2.36%)
Apr 22, 2020	26.41	26.69	25.72	26.30	359,302	+0.70(+2.74%)
Apr 21, 2020	25.42	26.21	24.97	25.60	370,541	-0.59(-2.27%)
Apr 20, 2020	26.08	26.82	25.69	26.19	441,095	-0.61(-2.28%)
Apr 17, 2020	26.38	27.52	26.38	26.80	451,591	+1.38(+5.41%)
Apr 16, 2020	26.02	26.23	24.94	25.43	570,089	-0.74(-2.82%)
Apr 15, 2020	26.24	26.43	25.34	26.16	433,327	-1.28(-4.65%)
Apr 14, 2020	27.83	28.58	27.25	27.44	314,373	+0.26(+0.96%)
Apr 13, 2020	27.51	27.51	26.31	27.18	237,976	-0.36(-1.31%)
Apr 09, 2020	26.87	28.33	26.72	27.54	442,247	+1.26(+4.79%)
Apr 08, 2020	25.65	26.38	24.94	26.28	384,291	+1.22(+4.88%)
Apr 07, 2020	26.11	27.21	24.54	25.06	627,579	-0.05(-0.22%)
Apr 06, 2020	24.44	25.39	24.38	25.11	339,990	+1.76(+7.55%)
Apr 03, 2020	24.99	25.23	23.07	23.35	513,323	+0.01(+0.04%)
Apr 02, 2020	23.66	24.45	22.61	23.34	459,256	-0.48(-2.00%)
Apr 01, 2020	22.61	23.98	22.49	23.82	567,477	+0.33(+1.42%)
Mar 31, 2020	23.38	23.67	22.84	23.48	444,530	-0.12(-0.50%)
Mar 30, 2020	22.65	24.03	21.73	23.60	529,406	+1.09(+4.83%)
Mar 27, 2020	23.05	23.59	22.34	22.51	459,599	-1.52(-6.32%)
Mar 26, 2020	23.47	24.55	23.39	24.03	385,129	+0.51(+2.18%)
Mar 25, 2020	21.89	24.23	21.89	23.52	823,843	+1.65(+7.57%)
Mar 24, 2020	20.85	22.31	20.70	21.86	463,584	+2.14(+10.85%)
Mar 23, 2020	19.00	20.43	17.99	19.73	638,661	+0.77(+4.08%)
Mar 20, 2020	19.67	20.15	17.98	18.95	1,211,509	-1.43(-7.01%)
Mar 19, 2020	20.17	21.53	19.06	20.38	675,012	-0.01(-0.04%)
Mar 18, 2020	24.39	25.55	19.88	20.39	677,282	-6.06(-22.91%)
Mar 17, 2020	24.06	26.49	22.76	26.45	672,590	+2.97(+12.63%)
Mar 16, 2020	23.38	26.63	23.38	23.48	573,916	-5.53(-19.06%)
Mar 13, 2020	26.96	29.04	24.21	29.01	875,597	+3.54(+13.91%)
Mar 12, 2020	24.26	25.77	23.21	25.47	712,840	-1.42(-5.28%)
Mar 11, 2020	28.08	28.09	26.22	26.89	605,050	-2.05(-7.08%)
Mar 10, 2020	30.29	30.29	27.21	28.94	610,057	-0.21(-0.71%)
Mar 09, 2020	29.52	36.49	26.68	29.15	954,645	-2.59(-8.16%)
Mar 06, 2020	32.12	32.72	31.01	31.74	444,583	-1.21(-3.68%)
Mar 05, 2020	33.60	33.88	32.37	32.95	298,181	-1.63(-4.71%)
Mar 04, 2020	34.31	34.63	33.52	34.58	330,906	+0.82(+2.42%)
Mar 03, 2020	34.57	35.54	33.02	33.76	442,491	-0.95(-2.75%)

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.