Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.25	27.77	26.81	26.90	9,796,412	-0.95(-3.41%)
May 28, 2020	28.60	28.80	27.58	27.84	6,494,129	-0.35(-1.24%)
May 27, 2020	29.17	29.49	27.92	28.19	9,374,261	+0.45(+1.61%)
May 26, 2020	27.09	28.40	27.09	27.75	9,345,287	+1.90(+7.34%)
May 22, 2020	25.82	25.92	25.24	25.85	4,166,576	+0.07(+0.28%)
May 21, 2020	25.04	26.15	24.99	25.78	6,116,856	+0.69(+2.75%)
May 20, 2020	25.23	25.62	24.95	25.09	5,784,508	+0.37(+1.48%)
May 19, 2020	25.21	25.60	24.54	24.72	6,203,351	-0.73(-2.88%)
May 18, 2020	25.05	25.92	24.94	25.45	9,816,321	+1.77(+7.48%)
May 15, 2020	22.97	23.74	22.46	23.68	9,148,608	+0.64(+2.76%)
May 14, 2020	21.88	23.16	21.01	23.05	7,772,842	+0.72(+3.21%)
May 13, 2020	23.34	23.43	22.15	22.33	6,972,116	-1.42(-5.99%)
May 12, 2020	24.83	25.35	23.75	23.75	6,252,940	-0.89(-3.63%)
May 11, 2020	24.43	25.00	23.90	24.65	9,065,880	-0.09(-0.36%)
May 08, 2020	23.51	24.78	23.09	24.74	10,988,299	+1.91(+8.35%)
May 07, 2020	21.29	22.86	21.27	22.83	9,208,779	+1.98(+9.48%)
May 06, 2020	22.56	22.69	20.78	20.86	8,744,119	-1.57(-6.98%)
May 05, 2020	22.11	23.54	22.02	22.42	9,996,363	+0.89(+4.11%)
May 04, 2020	21.33	21.86	20.69	21.54	10,417,877	+0.15(+0.71%)
May 01, 2020	21.94	22.07	21.07	21.38	7,164,178	-1.37(-6.02%)
Apr 30, 2020	23.90	23.99	22.72	22.75	7,413,745	-1.61(-6.61%)
Apr 29, 2020	23.52	24.52	23.26	24.36	10,753,589	+1.74(+7.71%)
Apr 28, 2020	22.45	22.99	21.84	22.62	10,633,474	+0.98(+4.55%)
Apr 27, 2020	21.00	21.96	21.00	21.63	8,497,390	+0.74(+3.55%)
Apr 24, 2020	20.70	21.20	20.10	20.89	10,389,561	+0.62(+3.04%)
Apr 23, 2020	20.25	20.95	20.03	20.27	8,498,858	+0.36(+1.80%)
Apr 22, 2020	20.65	21.06	19.81	19.92	9,200,934	+0.01(+0.05%)
Apr 21, 2020	20.13	20.86	19.81	19.91	8,060,570	-1.34(-6.32%)
Apr 20, 2020	21.48	21.72	20.61	21.25	7,268,263	-0.67(-3.06%)
Apr 17, 2020	21.68	22.19	21.32	21.92	12,338,896	+1.18(+5.69%)
Apr 16, 2020	21.34	21.58	20.52	20.74	9,863,364	-0.81(-3.74%)
Apr 15, 2020	21.65	21.88	20.82	21.54	10,310,747	-1.52(-6.59%)
Apr 14, 2020	23.53	24.25	22.57	23.07	9,096,690	+0.13(+0.59%)
Apr 13, 2020	23.84	24.16	21.86	22.93	8,234,796	-0.81(-3.43%)
Apr 09, 2020	22.32	24.74	22.27	23.75	13,383,698	+2.16(+9.99%)
Apr 08, 2020	21.26	21.99	20.80	21.59	9,543,802	+0.78(+3.74%)
Apr 07, 2020	20.99	22.33	20.49	20.81	14,229,615	+1.56(+8.09%)
Apr 06, 2020	19.64	19.85	18.63	19.25	17,228,152	+0.95(+5.18%)
Apr 03, 2020	19.01	19.41	17.80	18.31	10,699,492	-0.71(-3.72%)
Apr 02, 2020	18.89	20.43	18.86	19.01	10,414,104	-0.32(-1.67%)
Apr 01, 2020	20.31	20.46	18.80	19.33	11,732,407	-2.36(-10.89%)
Mar 31, 2020	22.80	23.07	21.37	21.70	10,678,897	-1.31(-5.68%)
Mar 30, 2020	22.37	23.25	21.54	23.00	9,362,472	+0.18(+0.78%)
Mar 27, 2020	23.26	23.94	22.38	22.82	10,588,172	-1.79(-7.27%)
Mar 26, 2020	23.09	24.78	22.82	24.61	12,610,352	+1.60(+6.96%)
Mar 25, 2020	20.76	24.83	19.71	23.01	16,055,301	+2.50(+12.17%)
Mar 24, 2020	18.82	20.85	18.56	20.52	12,780,549	+3.25(+18.81%)
Mar 23, 2020	16.96	17.97	16.18	17.27	10,735,233	+0.06(+0.36%)
Mar 20, 2020	18.62	19.01	17.12	17.21	14,472,089	-1.23(-6.65%)
Mar 19, 2020	16.54	19.13	15.68	18.43	13,097,915	+1.63(+9.69%)
Mar 18, 2020	18.45	19.05	14.38	16.80	15,122,466	-3.10(-15.60%)
Mar 17, 2020	21.46	21.50	18.36	19.91	16,826,964	-0.89(-4.30%)
Mar 16, 2020	21.37	22.65	20.04	20.80	17,699,354	-4.70(-18.42%)
Mar 13, 2020	24.65	25.57	22.45	25.50	13,323,343	+2.82(+12.43%)
Mar 12, 2020	26.21	26.31	22.53	22.68	15,385,426	-5.97(-20.84%)
Mar 11, 2020	29.76	30.31	28.19	28.65	12,240,102	-2.33(-7.53%)
Mar 10, 2020	30.55	32.85	29.31	30.99	11,682,370	+2.00(+6.89%)
Mar 09, 2020	30.58	30.92	26.87	28.99	22,342,904	-4.44(-13.29%)
Mar 06, 2020	34.60	34.94	33.06	33.43	16,616,152	-2.48(-6.91%)
Mar 05, 2020	36.23	36.85	35.50	35.92	10,470,547	-1.67(-4.44%)
Mar 04, 2020	37.03	37.68	36.55	37.59	9,421,120	+0.93(+2.53%)
Mar 03, 2020	37.71	38.77	36.38	36.66	13,391,434	-1.20(-3.17%)

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.