Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.56	26.02	24.53	24.93	4,108,260	-0.88(-3.40%)
May 28, 2020	26.79	27.26	25.49	25.81	3,881,947	-0.96(-3.60%)
May 27, 2020	27.44	28.65	26.07	26.77	4,844,654	+0.46(+1.76%)
May 26, 2020	25.29	26.58	25.10	26.31	6,177,888	+2.66(+11.24%)
May 22, 2020	24.23	24.27	23.11	23.65	2,966,933	-0.52(-2.15%)
May 21, 2020	24.47	25.22	24.12	24.17	3,907,239	-0.30(-1.22%)
May 20, 2020	24.41	24.81	24.07	24.47	7,269,727	+0.32(+1.32%)
May 19, 2020	24.59	24.68	23.54	24.15	5,754,946	-0.51(-2.07%)
May 18, 2020	24.07	26.17	24.00	24.66	5,732,114	+1.67(+7.24%)
May 15, 2020	22.22	23.03	21.60	22.99	3,521,132	+0.58(+2.61%)
May 14, 2020	21.12	22.47	20.04	22.41	2,500,030	+0.71(+3.27%)
May 13, 2020	22.58	22.58	20.02	21.70	3,490,314	-0.39(-1.78%)
May 12, 2020	23.69	23.76	22.09	22.09	1,779,020	-1.28(-5.49%)
May 11, 2020	24.59	24.66	23.33	23.38	1,586,824	-1.62(-6.48%)
May 08, 2020	23.48	25.15	23.15	25.00	2,423,060	+2.20(+9.67%)
May 07, 2020	23.09	23.92	22.69	22.79	3,441,402	+0.02(+0.08%)
May 06, 2020	24.01	24.12	22.72	22.77	3,530,221	-1.41(-5.83%)
May 05, 2020	24.83	25.49	23.44	24.18	3,185,161	-0.31(-1.25%)
May 04, 2020	24.28	25.29	23.48	24.49	2,386,746	-0.45(-1.81%)
May 01, 2020	25.46	25.46	24.00	24.94	1,786,127	-1.24(-4.72%)
Apr 30, 2020	26.87	27.56	25.86	26.18	1,889,266	-1.25(-4.54%)
Apr 29, 2020	26.50	27.78	26.50	27.42	3,665,299	+1.90(+7.44%)
Apr 28, 2020	24.32	25.78	24.32	25.52	3,914,212	+1.87(+7.90%)
Apr 27, 2020	23.78	24.58	23.62	23.66	2,619,665	+0.11(+0.45%)
Apr 24, 2020	22.30	23.83	22.21	23.55	2,283,258	+1.42(+6.41%)
Apr 23, 2020	22.28	23.14	21.84	22.13	3,038,486	+0.04(+0.17%)
Apr 22, 2020	20.11	22.29	19.81	22.09	5,135,625	+2.51(+12.82%)
Apr 21, 2020	19.14	19.68	18.94	19.58	1,750,680	-0.07(-0.34%)
Apr 20, 2020	20.42	21.42	19.43	19.65	2,894,577	-1.41(-6.69%)
Apr 17, 2020	21.15	21.73	20.55	21.06	2,824,000	+1.05(+5.27%)
Apr 16, 2020	19.88	20.31	18.75	20.00	2,504,894	-0.06(-0.29%)
Apr 15, 2020	20.57	20.72	19.63	20.06	3,484,264	-1.43(-6.65%)
Apr 14, 2020	21.88	22.97	21.48	21.49	3,269,799	+0.08(+0.36%)
Apr 13, 2020	22.31	22.78	20.80	21.41	9,122,603	-0.91(-4.08%)
Apr 09, 2020	23.30	26.95	22.17	22.32	8,666,889	-0.02(-0.09%)
Apr 08, 2020	20.34	22.71	20.21	22.34	5,387,817	+2.65(+13.43%)
Apr 07, 2020	20.13	21.01	19.14	19.70	7,609,208	+1.27(+6.92%)
Apr 06, 2020	17.31	19.31	17.24	18.42	4,357,877	+2.13(+13.06%)
Apr 03, 2020	17.00	17.14	15.61	16.29	3,735,425	-0.91(-5.29%)
Apr 02, 2020	17.44	18.55	16.82	17.20	4,860,765	-0.49(-2.76%)
Apr 01, 2020	18.31	18.55	16.79	17.69	3,136,783	-1.45(-7.56%)
Mar 31, 2020	20.04	20.33	18.74	19.14	4,176,168	-1.07(-5.31%)
Mar 30, 2020	20.28	21.08	18.77	20.21	9,449,972	-0.06(-0.28%)
Mar 27, 2020	19.42	21.78	18.69	20.27	4,909,867	-0.21(-1.03%)
Mar 26, 2020	19.39	23.41	18.95	20.48	5,685,751	+1.56(+8.26%)
Mar 25, 2020	18.69	21.29	17.90	18.92	5,042,017	+1.04(+5.79%)
Mar 24, 2020	17.92	19.05	16.59	17.89	5,315,976	+1.59(+9.76%)
Mar 23, 2020	18.97	19.16	14.86	16.29	8,296,813	-2.33(-12.51%)
Mar 20, 2020	18.84	22.00	17.76	18.62	11,709,043	+1.11(+6.35%)
Mar 19, 2020	12.47	18.46	10.97	17.51	9,942,618	+5.11(+41.19%)
Mar 18, 2020	13.55	13.55	9.585	12.40	8,894,248	-1.97(-13.73%)
Mar 17, 2020	16.71	16.77	9.250	14.38	14,461,707	-2.21(-13.34%)
Mar 16, 2020	19.54	20.17	16.43	16.59	6,409,926	-6.61(-28.50%)
Mar 13, 2020	24.88	24.88	20.84	23.21	4,904,024	-0.11(-0.45%)
Mar 12, 2020	22.25	23.87	18.47	23.31	19,837,666	-1.62(-6.50%)
Mar 11, 2020	27.85	27.95	23.44	24.93	5,747,935	-3.91(-13.56%)
Mar 10, 2020	29.51	29.67	27.70	28.84	3,392,337	+0.32(+1.11%)
Mar 09, 2020	31.75	31.75	27.46	28.52	3,731,067	-3.24(-10.20%)
Mar 06, 2020	30.54	31.96	29.75	31.76	3,328,956	-0.45(-1.40%)
Mar 05, 2020	33.99	34.07	31.70	32.22	2,686,456	-2.61(-7.49%)
Mar 04, 2020	34.93	35.16	33.65	34.82	2,912,841	+0.77(+2.25%)
Mar 03, 2020	33.07	34.98	32.89	34.06	4,477,315	+1.06(+3.23%)

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.