Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.95	24.15	22.98	23.71	9,452,822	-0.65(-2.68%)
May 28, 2020	25.99	26.08	24.33	24.37	1,740,211	-1.45(-5.63%)
May 27, 2020	25.54	26.33	25.15	25.82	2,579,781	+1.31(+5.34%)
May 26, 2020	24.17	25.01	24.08	24.51	1,869,385	+1.62(+7.06%)
May 22, 2020	23.29	23.29	22.58	22.89	1,367,779	+0.04(+0.16%)
May 21, 2020	22.73	23.05	22.53	22.86	1,493,027	+0.13(+0.56%)
May 20, 2020	22.52	23.01	22.48	22.73	1,761,226	+0.68(+3.09%)
May 19, 2020	22.89	22.91	22.05	22.05	1,505,309	-1.02(-4.41%)
May 18, 2020	21.52	23.25	21.52	23.07	1,935,671	+2.68(+13.15%)
May 15, 2020	20.58	20.90	20.23	20.39	1,809,616	-0.49(-2.35%)
May 14, 2020	19.71	21.08	19.12	20.88	2,101,196	+0.72(+3.56%)
May 13, 2020	21.00	21.05	19.72	20.16	2,201,716	-1.10(-5.17%)
May 12, 2020	22.89	23.23	21.24	21.26	1,752,918	-1.46(-6.44%)
May 11, 2020	23.79	23.79	22.26	22.72	3,233,339	-1.61(-6.61%)
May 08, 2020	23.62	25.11	23.47	24.33	2,234,831	-0.59(-2.37%)
May 07, 2020	24.68	25.34	24.53	24.92	1,304,756	+0.71(+2.93%)
May 06, 2020	24.76	24.98	24.03	24.21	848,505	-0.54(-2.17%)
May 05, 2020	24.89	25.62	24.72	24.75	918,540	+0.32(+1.30%)
May 04, 2020	23.58	24.47	23.26	24.43	1,413,304	+0.31(+1.28%)
May 01, 2020	25.07	25.36	23.54	24.12	1,076,963	-1.47(-5.75%)
Apr 30, 2020	26.43	26.45	25.41	25.59	1,209,373	-1.34(-4.96%)
Apr 29, 2020	26.18	27.05	25.63	26.93	1,609,471	+1.78(+7.08%)
Apr 28, 2020	25.43	25.98	24.66	25.15	1,574,877	+0.53(+2.14%)
Apr 27, 2020	23.59	24.84	23.20	24.62	1,479,153	+1.43(+6.15%)
Apr 24, 2020	23.38	23.62	22.97	23.19	2,329,385	+0.09(+0.39%)
Apr 23, 2020	22.68	23.73	22.59	23.10	1,116,047	+0.70(+3.12%)
Apr 22, 2020	22.38	22.65	21.78	22.40	876,950	+0.66(+3.05%)
Apr 21, 2020	21.80	22.08	21.43	21.74	1,185,373	-0.81(-3.59%)
Apr 20, 2020	21.80	22.73	20.99	22.55	1,356,386	+0.02(+0.08%)
Apr 17, 2020	21.79	23.06	21.60	22.53	1,299,423	+1.54(+7.36%)
Apr 16, 2020	21.58	21.58	20.18	20.99	1,982,697	-0.69(-3.19%)
Apr 15, 2020	22.38	22.70	20.94	21.68	1,414,523	-1.61(-6.91%)
Apr 14, 2020	24.12	24.23	23.10	23.28	1,341,862	-0.45(-1.88%)
Apr 13, 2020	24.57	24.57	23.21	23.73	1,300,698	-0.97(-3.94%)
Apr 09, 2020	26.61	27.04	24.31	24.70	3,312,455	-1.41(-5.39%)
Apr 08, 2020	24.43	26.27	24.30	26.11	1,722,809	+1.87(+7.72%)
Apr 07, 2020	24.67	25.70	24.05	24.24	2,322,606	+0.45(+1.91%)
Apr 06, 2020	22.45	23.97	22.45	23.78	1,740,212	+2.20(+10.19%)
Apr 03, 2020	21.99	22.69	21.25	21.59	2,363,288	-0.31(-1.41%)
Apr 02, 2020	21.09	22.90	20.99	21.89	3,148,657	+0.87(+4.15%)
Apr 01, 2020	20.54	21.08	19.99	21.02	2,453,838	-0.68(-3.14%)
Mar 31, 2020	20.46	22.24	20.46	21.70	3,092,900	+1.27(+6.23%)
Mar 30, 2020	19.62	20.60	18.95	20.43	1,308,537	+0.73(+3.69%)
Mar 27, 2020	20.73	21.17	19.55	19.70	1,834,492	-2.04(-9.40%)
Mar 26, 2020	20.69	21.89	20.55	21.75	2,112,229	+1.04(+5.00%)
Mar 25, 2020	19.19	21.78	18.57	20.71	2,775,427	+1.49(+7.78%)
Mar 24, 2020	18.51	19.42	18.18	19.22	4,022,878	+1.89(+10.91%)
Mar 23, 2020	18.19	18.41	17.09	17.33	2,688,596	-1.07(-5.82%)
Mar 20, 2020	18.86	19.99	18.35	18.40	3,016,721	-0.14(-0.78%)
Mar 19, 2020	18.03	19.04	17.65	18.54	2,420,648	+0.25(+1.38%)
Mar 18, 2020	18.87	19.23	17.58	18.29	1,655,318	-1.95(-9.61%)
Mar 17, 2020	20.55	21.42	19.31	20.24	2,490,756	-0.03(-0.13%)
Mar 16, 2020	18.53	21.96	18.53	20.26	2,184,527	-2.90(-12.52%)
Mar 13, 2020	25.07	25.41	22.24	23.16	2,625,640	+0.14(+0.63%)
Mar 12, 2020	21.51	24.11	20.43	23.02	3,191,031	-2.58(-10.10%)
Mar 11, 2020	27.17	27.19	25.53	25.60	3,245,851	-2.38(-8.50%)
Mar 10, 2020	28.32	28.84	25.76	27.98	2,672,297	+0.93(+3.43%)
Mar 09, 2020	29.88	29.91	27.02	27.05	2,617,910	-6.03(-18.24%)
Mar 06, 2020	33.25	34.03	32.20	33.09	1,586,532	-1.60(-4.62%)
Mar 05, 2020	35.65	36.06	34.36	34.69	1,630,548	-2.62(-7.02%)
Mar 04, 2020	36.87	37.37	36.12	37.31	952,394	+1.14(+3.16%)
Mar 03, 2020	37.37	38.31	36.11	36.17	1,202,935	-1.34(-3.58%)

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.