Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.87	33.48	32.31	33.10	1,603,368	+0.02(+0.07%)
May 28, 2020	33.83	33.91	32.89	33.08	1,298,035	-0.54(-1.61%)
May 27, 2020	32.97	33.64	32.49	33.62	1,724,079	+1.60(+5.00%)
May 26, 2020	32.02	32.62	31.85	32.02	959,714	+1.02(+3.29%)
May 22, 2020	31.04	31.10	30.24	31.00	700,318	+0.16(+0.51%)
May 21, 2020	30.77	31.41	30.64	30.84	959,020	+0.47(+1.55%)
May 20, 2020	29.81	30.60	29.72	30.37	1,629,455	+1.08(+3.69%)
May 19, 2020	30.39	30.58	29.29	29.29	4,282,717	-1.17(-3.85%)
May 18, 2020	29.63	30.86	29.54	30.46	919,561	+2.34(+8.33%)
May 15, 2020	27.87	28.35	27.64	28.12	750,871	-0.08(-0.27%)
May 14, 2020	26.99	28.20	26.66	28.20	1,068,190	+0.57(+2.08%)
May 13, 2020	28.60	28.64	27.30	27.62	862,713	-1.13(-3.92%)
May 12, 2020	30.13	30.21	28.72	28.75	849,661	-1.04(-3.50%)
May 11, 2020	29.90	30.21	29.64	29.79	1,068,455	-0.61(-1.99%)
May 08, 2020	29.96	30.51	29.67	30.39	1,579,571	+1.10(+3.76%)
May 07, 2020	28.33	29.81	28.33	29.29	2,276,381	+1.38(+4.94%)
May 06, 2020	28.41	28.49	27.72	27.91	1,049,762	+0.15(+0.55%)
May 05, 2020	28.47	28.79	27.73	27.76	1,189,753	-0.21(-0.74%)
May 04, 2020	27.87	28.49	27.58	27.97	900,111	-0.39(-1.38%)
May 01, 2020	28.95	28.95	27.81	28.36	987,754	-1.53(-5.12%)
Apr 30, 2020	30.39	30.67	29.76	29.89	1,988,750	-1.00(-3.25%)
Apr 29, 2020	29.54	31.38	29.53	30.89	1,572,363	+2.27(+7.92%)
Apr 28, 2020	28.30	29.19	28.11	28.62	2,513,347	+1.08(+3.92%)
Apr 27, 2020	27.44	27.66	27.05	27.55	1,891,332	+0.60(+2.22%)
Apr 24, 2020	26.89	27.05	26.50	26.95	1,384,084	+0.55(+2.09%)
Apr 23, 2020	27.03	27.44	26.31	26.40	1,428,155	-0.38(-1.40%)
Apr 22, 2020	27.25	27.42	26.50	26.77	779,541	+0.25(+0.92%)
Apr 21, 2020	26.39	27.18	26.31	26.53	933,586	-0.72(-2.64%)
Apr 20, 2020	27.00	27.86	26.68	27.25	1,529,038	-0.51(-1.85%)
Apr 17, 2020	27.54	28.14	27.16	27.76	1,443,239	+1.52(+5.81%)
Apr 16, 2020	26.70	26.92	25.88	26.24	1,196,997	-0.40(-1.50%)
Apr 15, 2020	25.51	26.91	25.51	26.63	1,502,185	-1.08(-3.90%)
Apr 14, 2020	28.53	29.39	27.22	27.71	2,281,125	-0.11(-0.41%)
Apr 13, 2020	28.19	28.49	26.90	27.83	1,486,231	-0.28(-0.98%)
Apr 09, 2020	27.70	28.26	27.35	28.10	2,187,842	+1.32(+4.92%)
Apr 08, 2020	26.04	26.96	25.73	26.79	1,921,662	+1.21(+4.73%)
Apr 07, 2020	26.54	27.15	25.39	25.58	1,725,299	+0.74(+2.99%)
Apr 06, 2020	23.64	24.96	23.22	24.83	1,913,243	+2.38(+10.61%)
Apr 03, 2020	22.82	23.54	22.07	22.45	1,602,555	-0.21(-0.95%)
Apr 02, 2020	22.93	23.77	22.34	22.67	1,738,552	-0.32(-1.40%)
Apr 01, 2020	23.20	23.92	22.77	22.99	1,662,296	-1.45(-5.95%)
Mar 31, 2020	24.21	25.64	24.14	24.44	2,004,291	+0.05(+0.22%)
Mar 30, 2020	24.24	24.77	23.46	24.39	1,801,295	-0.12(-0.50%)
Mar 27, 2020	23.65	25.11	22.61	24.51	3,044,227	-0.06(-0.25%)
Mar 26, 2020	23.49	25.11	23.49	24.57	2,426,335	+1.17(+5.01%)
Mar 25, 2020	22.76	24.81	21.79	23.40	2,813,783	+1.09(+4.87%)
Mar 24, 2020	19.90	22.58	19.73	22.31	2,583,694	+3.77(+20.31%)
Mar 23, 2020	19.58	19.79	18.45	18.55	2,699,457	-1.26(-6.34%)
Mar 20, 2020	21.23	22.62	19.71	19.80	2,827,715	-1.03(-4.93%)
Mar 19, 2020	19.21	21.82	18.36	20.83	3,506,938	+1.37(+7.04%)
Mar 18, 2020	22.69	22.87	17.42	19.46	2,512,633	-4.86(-19.97%)
Mar 17, 2020	24.94	26.03	23.59	24.31	3,306,320	-0.44(-1.76%)
Mar 16, 2020	26.57	27.32	24.58	24.75	3,031,742	-4.25(-14.66%)
Mar 13, 2020	28.26	29.05	26.95	29.00	5,355,605	+1.72(+6.32%)
Mar 12, 2020	29.64	29.84	27.22	27.28	2,166,968	-3.84(-12.33%)
Mar 11, 2020	31.12	31.53	30.68	31.11	2,110,168	-0.70(-2.19%)
Mar 10, 2020	31.64	31.95	30.55	31.81	2,045,928	+1.17(+3.82%)
Mar 09, 2020	32.40	33.30	30.48	30.64	2,439,447	-3.73(-10.85%)
Mar 06, 2020	34.21	35.27	33.95	34.37	2,069,662	-0.77(-2.20%)
Mar 05, 2020	35.59	35.90	35.00	35.14	1,924,650	-0.84(-2.33%)
Mar 04, 2020	35.78	36.02	35.18	35.98	1,332,744	+0.82(+2.33%)
Mar 03, 2020	35.65	35.84	34.78	35.16	2,144,570	-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.