Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.84	33.45	32.28	33.07	1,604,806	+0.02(+0.07%)
May 28, 2020	33.80	33.88	32.86	33.05	1,299,199	-0.54(-1.61%)
May 27, 2020	32.94	33.61	32.46	33.59	1,725,625	+1.60(+5.00%)
May 26, 2020	31.99	32.59	31.82	31.99	960,575	+1.02(+3.29%)
May 22, 2020	31.01	31.07	30.21	30.97	700,946	+0.16(+0.51%)
May 21, 2020	30.74	31.38	30.61	30.81	959,880	+0.47(+1.55%)
May 20, 2020	29.79	30.57	29.69	30.34	1,630,917	+1.08(+3.69%)
May 19, 2020	30.37	30.55	29.26	29.26	4,286,558	-1.17(-3.85%)
May 18, 2020	29.60	30.83	29.51	30.44	920,386	+2.34(+8.33%)
May 15, 2020	27.84	28.32	27.62	28.09	751,544	-0.08(-0.27%)
May 14, 2020	26.97	28.18	26.64	28.17	1,069,148	+0.57(+2.08%)
May 13, 2020	28.58	28.61	27.28	27.60	863,486	-1.12(-3.92%)
May 12, 2020	30.10	30.18	28.69	28.72	850,423	-1.04(-3.50%)
May 11, 2020	29.87	30.18	29.61	29.76	1,069,414	-0.60(-1.99%)
May 08, 2020	29.94	30.48	29.64	30.37	1,580,988	+1.10(+3.76%)
May 07, 2020	28.31	29.79	28.31	29.26	2,278,423	+1.38(+4.94%)
May 06, 2020	28.38	28.47	27.70	27.89	1,050,703	+0.15(+0.55%)
May 05, 2020	28.45	28.77	27.70	27.73	1,190,820	-0.21(-0.74%)
May 04, 2020	27.85	28.47	27.56	27.94	900,919	-0.39(-1.38%)
May 01, 2020	28.92	28.92	27.79	28.33	988,640	-1.53(-5.12%)
Apr 30, 2020	30.36	30.64	29.73	29.86	1,990,534	-1.00(-3.25%)
Apr 29, 2020	29.51	31.35	29.50	30.86	1,573,773	+2.26(+7.92%)
Apr 28, 2020	28.27	29.17	28.09	28.60	2,515,601	+1.08(+3.92%)
Apr 27, 2020	27.41	27.64	27.02	27.52	1,893,028	+0.60(+2.22%)
Apr 24, 2020	26.87	27.03	26.48	26.92	1,385,325	+0.55(+2.09%)
Apr 23, 2020	27.01	27.41	26.29	26.37	1,429,436	-0.37(-1.40%)
Apr 22, 2020	27.22	27.40	26.48	26.75	780,240	+0.24(+0.92%)
Apr 21, 2020	26.36	27.15	26.29	26.50	934,423	-0.72(-2.64%)
Apr 20, 2020	26.98	27.83	26.66	27.22	1,530,410	-0.51(-1.85%)
Apr 17, 2020	27.51	28.12	27.14	27.73	1,444,534	+1.52(+5.81%)
Apr 16, 2020	26.67	26.89	25.85	26.21	1,198,070	-0.40(-1.50%)
Apr 15, 2020	25.49	26.89	25.49	26.61	1,503,532	-1.08(-3.90%)
Apr 14, 2020	28.51	29.36	27.19	27.69	2,283,171	-0.11(-0.41%)
Apr 13, 2020	28.16	28.46	26.88	27.80	1,487,564	-0.28(-0.98%)
Apr 09, 2020	27.67	28.23	27.33	28.08	2,189,805	+1.32(+4.92%)
Apr 08, 2020	26.02	26.94	25.71	26.76	1,923,385	+1.21(+4.73%)
Apr 07, 2020	26.52	27.12	25.36	25.55	1,726,847	+0.74(+2.99%)
Apr 06, 2020	23.62	24.93	23.20	24.81	1,914,959	+2.38(+10.61%)
Apr 03, 2020	22.80	23.52	22.05	22.43	1,603,992	-0.21(-0.95%)
Apr 02, 2020	22.91	23.75	22.32	22.65	1,740,112	-0.32(-1.40%)
Apr 01, 2020	23.18	23.89	22.75	22.97	1,663,787	-1.45(-5.95%)
Mar 31, 2020	24.19	25.62	24.12	24.42	2,006,089	+0.05(+0.22%)
Mar 30, 2020	24.22	24.74	23.43	24.37	1,802,911	-0.12(-0.50%)
Mar 27, 2020	23.63	25.09	22.59	24.49	3,046,958	-0.06(-0.25%)
Mar 26, 2020	23.47	25.09	23.47	24.55	2,428,511	+1.17(+5.01%)
Mar 25, 2020	22.74	24.79	21.77	23.38	2,816,307	+1.09(+4.87%)
Mar 24, 2020	19.88	22.55	19.72	22.29	2,586,011	+3.76(+20.31%)
Mar 23, 2020	19.56	19.77	18.43	18.53	2,701,878	-1.25(-6.34%)
Mar 20, 2020	21.21	22.60	19.69	19.79	2,830,251	-1.03(-4.93%)
Mar 19, 2020	19.19	21.81	18.35	20.81	3,510,083	+1.37(+7.04%)
Mar 18, 2020	22.67	22.85	17.41	19.44	2,514,886	-4.85(-19.97%)
Mar 17, 2020	24.92	26.01	23.56	24.29	3,309,286	-0.44(-1.76%)
Mar 16, 2020	26.55	27.30	24.56	24.73	3,034,461	-4.25(-14.66%)
Mar 13, 2020	28.24	29.02	26.92	28.97	5,360,408	+1.72(+6.32%)
Mar 12, 2020	29.61	29.82	27.20	27.25	2,168,912	-3.83(-12.33%)
Mar 11, 2020	31.09	31.51	30.65	31.09	2,112,061	-0.70(-2.19%)
Mar 10, 2020	31.61	31.92	30.53	31.78	2,047,763	+1.17(+3.82%)
Mar 09, 2020	32.37	33.27	30.45	30.61	2,441,635	-3.73(-10.85%)
Mar 06, 2020	34.18	35.24	33.92	34.34	2,071,518	-0.77(-2.20%)
Mar 05, 2020	35.55	35.87	34.96	35.11	1,926,376	-0.84(-2.33%)
Mar 04, 2020	35.74	35.99	35.14	35.95	1,333,940	+0.82(+2.33%)
Mar 03, 2020	35.62	35.81	34.75	35.13	2,146,494	-0.33(-0.93%)

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.