Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.51	36.97	35.18	36.91	166,605	-0.07(-0.20%)
May 28, 2020	37.68	39.54	36.85	36.98	180,144	-0.43(-1.16%)
May 27, 2020	36.55	37.97	35.96	37.42	259,768	+2.36(+6.74%)
May 26, 2020	35.52	36.04	34.65	35.05	164,096	+1.03(+3.03%)
May 22, 2020	33.65	34.55	32.98	34.02	113,861	+0.37(+1.09%)
May 21, 2020	33.11	34.48	32.91	33.66	234,378	+0.64(+1.95%)
May 20, 2020	30.99	33.68	30.65	33.01	197,995	+2.67(+8.79%)
May 19, 2020	30.05	31.36	29.33	30.34	135,591	+0.25(+0.83%)
May 18, 2020	29.58	30.80	29.57	30.10	148,068	+2.20(+7.88%)
May 15, 2020	27.12	28.30	26.54	27.90	409,554	+0.52(+1.91%)
May 14, 2020	25.31	27.48	24.37	27.37	228,504	+1.32(+5.05%)
May 13, 2020	27.54	27.60	25.36	26.06	101,475	-1.66(-6.00%)
May 12, 2020	30.08	30.08	27.65	27.72	135,856	-2.25(-7.52%)
May 11, 2020	30.42	30.57	28.81	29.98	165,378	-1.19(-3.81%)
May 08, 2020	29.72	31.23	28.79	31.16	139,200	+2.34(+8.14%)
May 07, 2020	28.09	28.91	27.53	28.82	123,293	+1.40(+5.10%)
May 06, 2020	27.90	28.21	27.09	27.42	130,660	-0.27(-0.96%)
May 05, 2020	28.85	29.47	27.50	27.69	122,250	-0.40(-1.41%)
May 04, 2020	27.60	28.51	26.79	28.08	120,414	-0.25(-0.88%)
May 01, 2020	29.48	29.54	27.45	28.33	105,053	-2.33(-7.59%)
Apr 30, 2020	31.88	31.88	30.38	30.66	138,622	-1.87(-5.74%)
Apr 29, 2020	30.24	32.68	30.24	32.52	214,485	+2.42(+8.03%)
Apr 28, 2020	29.73	31.08	28.97	30.11	197,621	+1.76(+6.20%)
Apr 27, 2020	27.09	30.07	26.87	28.35	434,442	+3.11(+12.31%)
Apr 24, 2020	24.57	25.36	23.67	25.24	177,372	+1.31(+5.50%)
Apr 23, 2020	22.68	24.28	22.23	23.93	281,840	+0.46(+1.96%)
Apr 22, 2020	23.95	25.19	22.99	23.47	159,077	+0.32(+1.39%)
Apr 21, 2020	22.28	23.40	21.30	23.14	99,316	+0.06(+0.24%)
Apr 20, 2020	24.06	24.91	22.86	23.09	96,791	-1.83(-7.34%)
Apr 17, 2020	24.43	25.69	24.33	24.92	94,177	+1.83(+7.93%)
Apr 16, 2020	24.56	24.56	22.51	23.09	114,401	-1.17(-4.81%)
Apr 15, 2020	25.08	25.41	23.92	24.26	58,231	-1.82(-6.98%)
Apr 14, 2020	26.85	27.18	25.72	26.08	94,993	+0.44(+1.72%)
Apr 13, 2020	26.34	26.34	24.85	25.64	146,206	-0.86(-3.23%)
Apr 09, 2020	26.45	27.99	25.25	26.49	323,097	+1.16(+4.57%)
Apr 08, 2020	24.80	26.66	24.23	25.33	146,849	+1.23(+5.11%)
Apr 07, 2020	26.08	27.80	23.51	24.10	210,618	-0.29(-1.17%)
Apr 06, 2020	21.72	24.69	21.72	24.39	100,348	+3.50(+16.78%)
Apr 03, 2020	23.22	23.32	19.80	20.88	168,454	-2.63(-11.19%)
Apr 02, 2020	23.69	24.05	22.75	23.51	143,844	-0.35(-1.46%)
Apr 01, 2020	24.78	24.78	22.81	23.86	173,400	-1.95(-7.55%)
Mar 31, 2020	23.43	26.03	23.09	25.81	212,971	+2.27(+9.65%)
Mar 30, 2020	22.90	23.68	21.14	23.54	132,415	+0.64(+2.81%)
Mar 27, 2020	24.82	24.82	22.26	22.90	110,925	-2.89(-11.20%)
Mar 26, 2020	25.52	28.80	25.01	25.78	221,324	+1.07(+4.32%)
Mar 25, 2020	20.86	25.66	20.45	24.72	286,385	+4.13(+20.05%)
Mar 24, 2020	18.76	21.48	18.76	20.59	288,513	+2.93(+16.61%)
Mar 23, 2020	14.79	17.91	13.92	17.66	269,525	+3.23(+22.37%)
Mar 20, 2020	14.75	17.35	14.06	14.43	389,653	+0.20(+1.42%)
Mar 19, 2020	12.93	15.36	12.11	14.23	425,592	+1.17(+8.94%)
Mar 18, 2020	14.82	15.03	11.80	13.06	569,438	-3.38(-20.58%)
Mar 17, 2020	16.44	17.29	14.34	16.44	405,884	+0.51(+3.23%)
Mar 16, 2020	19.36	19.98	15.91	15.93	290,383	-6.13(-27.80%)
Mar 13, 2020	20.46	22.30	20.12	22.06	614,331	+2.46(+12.58%)
Mar 12, 2020	21.90	23.69	18.87	19.60	631,422	-4.74(-19.49%)
Mar 11, 2020	29.07	29.07	24.12	24.34	345,024	-5.36(-18.05%)
Mar 10, 2020	30.45	31.96	28.12	29.70	254,165	-0.21(-0.71%)
Mar 09, 2020	33.41	35.28	29.82	29.91	390,808	-5.45(-15.42%)
Mar 06, 2020	34.58	35.86	34.09	35.37	291,995	-0.62(-1.71%)
Mar 05, 2020	39.88	40.09	35.57	35.98	162,331	-4.54(-11.21%)
Mar 04, 2020	40.76	41.02	39.32	40.52	81,652	+0.18(+0.46%)
Mar 03, 2020	41.50	42.01	40.03	40.34	127,022	-1.31(-3.14%)

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.