Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.33	26.38	24.79	25.70	1,458,195	-1.15(-4.30%)
May 28, 2020	27.18	27.39	25.93	26.85	392,291	-0.09(-0.32%)
May 27, 2020	26.96	27.17	25.01	26.94	688,447	+0.81(+3.10%)
May 26, 2020	25.74	26.90	25.32	26.13	1,349,318	+1.35(+5.44%)
May 22, 2020	25.60	25.60	23.67	24.78	304,619	-0.76(-2.96%)
May 21, 2020	26.35	26.87	25.31	25.53	418,304	-0.74(-2.82%)
May 20, 2020	25.00	26.69	25.00	26.27	492,374	+1.82(+7.43%)
May 19, 2020	23.88	25.21	23.13	24.46	492,242	+0.45(+1.88%)
May 18, 2020	24.10	25.34	22.84	24.01	400,913	+1.36(+6.03%)
May 15, 2020	22.25	23.05	21.91	22.64	589,101	+0.74(+3.38%)
May 14, 2020	21.54	22.46	20.91	21.90	342,395	-0.28(-1.27%)
May 13, 2020	23.57	23.57	21.39	22.18	443,987	-1.24(-5.29%)
May 12, 2020	24.82	25.32	23.41	23.42	409,500	-1.22(-4.94%)
May 11, 2020	24.83	25.25	22.81	24.64	798,671	-0.76(-3.01%)
May 08, 2020	21.49	25.81	21.49	25.40	841,774	+4.43(+21.12%)
May 07, 2020	21.36	22.69	20.85	20.97	522,709	+0.14(+0.67%)
May 06, 2020	21.69	22.78	20.68	20.83	602,410	-0.62(-2.91%)
May 05, 2020	23.30	23.90	21.22	21.46	558,167	-1.74(-7.50%)
May 04, 2020	20.29	23.23	20.27	23.20	745,935	+2.28(+10.93%)
May 01, 2020	21.72	22.22	20.27	20.91	1,177,176	-1.85(-8.12%)
Apr 30, 2020	22.28	22.84	20.32	22.76	671,322	+0.58(+2.64%)
Apr 29, 2020	20.29	22.94	20.27	22.17	1,014,867	+2.21(+11.05%)
Apr 28, 2020	17.97	20.19	17.29	19.97	892,219	+2.18(+12.23%)
Apr 27, 2020	18.32	18.45	17.00	17.79	1,315,613	-0.58(-3.18%)
Apr 24, 2020	20.29	20.72	17.96	18.38	2,008,561	-1.88(-9.28%)
Apr 23, 2020	21.70	22.54	18.74	20.26	2,201,664	-2.78(-12.05%)
Apr 22, 2020	23.11	24.48	22.55	23.03	917,366	+1.13(+5.16%)
Apr 21, 2020	22.23	22.23	21.05	21.90	967,791	-0.59(-2.63%)
Apr 20, 2020	21.39	23.19	20.19	22.49	427,259	+0.62(+2.82%)
Apr 17, 2020	22.61	23.65	21.83	21.88	417,488	-0.59(-2.64%)
Apr 16, 2020	24.56	24.56	22.14	22.47	608,247	-2.16(-8.77%)
Apr 15, 2020	26.37	26.47	23.52	24.63	628,365	-2.83(-10.31%)
Apr 14, 2020	27.66	29.07	26.71	27.46	797,450	+0.55(+2.03%)
Apr 13, 2020	26.85	27.28	25.78	26.91	500,978	-0.19(-0.72%)
Apr 09, 2020	25.43	28.18	25.17	27.11	809,452	+2.26(+9.10%)
Apr 08, 2020	24.01	25.48	23.78	24.85	390,467	+1.00(+4.18%)
Apr 07, 2020	26.05	27.39	23.63	23.85	807,539	-1.79(-6.99%)
Apr 06, 2020	25.42	25.99	24.58	25.64	392,708	+1.54(+6.37%)
Apr 03, 2020	25.00	25.28	22.69	24.11	329,629	-0.15(-0.61%)
Apr 02, 2020	24.19	25.48	22.49	24.26	414,818	+0.47(+1.97%)
Apr 01, 2020	21.84	24.29	21.45	23.79	501,370	+1.26(+5.57%)
Mar 31, 2020	21.82	23.97	20.81	22.53	518,380	+1.18(+5.55%)
Mar 30, 2020	21.50	21.80	19.78	21.35	1,239,028	+0.05(+0.22%)
Mar 27, 2020	23.17	23.53	21.21	21.30	967,341	-2.80(-11.61%)
Mar 26, 2020	26.20	26.73	23.28	24.10	821,483	-1.82(-7.01%)
Mar 25, 2020	24.35	26.84	22.28	25.92	621,628	+1.47(+6.03%)
Mar 24, 2020	25.92	25.92	22.52	24.44	537,667	+0.34(+1.39%)
Mar 23, 2020	26.14	27.15	23.47	24.11	476,602	-1.83(-7.06%)
Mar 20, 2020	26.75	28.27	24.85	25.94	907,957	-0.50(-1.89%)
Mar 19, 2020	25.14	28.78	24.26	26.44	489,332	+1.04(+4.11%)
Mar 18, 2020	29.93	32.02	24.18	25.39	850,554	-6.50(-20.39%)
Mar 17, 2020	27.60	33.49	27.26	31.90	1,444,627	+4.58(+16.75%)
Mar 16, 2020	25.73	28.06	23.40	27.32	776,343	-0.83(-2.94%)
Mar 13, 2020	26.66	28.44	24.40	28.15	938,611	+3.55(+14.42%)
Mar 12, 2020	24.78	26.95	24.15	24.60	841,619	-2.14(-8.02%)
Mar 11, 2020	28.18	28.61	25.58	26.74	1,028,232	-2.27(-7.82%)
Mar 10, 2020	30.20	31.12	27.37	29.01	933,749	-0.25(-0.85%)
Mar 09, 2020	28.74	31.83	27.34	29.26	750,908	-5.32(-15.38%)
Mar 06, 2020	34.64	35.47	33.69	34.58	949,385	-0.93(-2.61%)
Mar 05, 2020	36.16	36.54	34.39	35.51	553,672	-1.28(-3.48%)
Mar 04, 2020	36.48	37.40	35.77	36.78	320,681	+0.37(+1.01%)
Mar 03, 2020	36.77	37.13	34.71	36.42	603,557	-0.20(-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.