Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.81	27.12	25.25	26.65	1,812,400	+0.41(+1.56%)
May 28, 2020	28.00	28.12	26.12	26.24	1,207,201	-1.57(-5.65%)
May 27, 2020	27.45	28.58	26.02	27.81	1,469,418	+1.54(+5.86%)
May 26, 2020	24.83	26.72	24.23	26.27	1,707,351	+2.98(+12.80%)
May 22, 2020	24.41	24.47	23.06	23.29	1,010,800	-0.77(-3.20%)
May 21, 2020	24.74	24.84	23.62	24.06	1,306,196	-0.82(-3.30%)
May 20, 2020	24.75	25.17	24.32	24.88	1,098,928	+0.74(+3.07%)
May 19, 2020	24.77	25.18	23.81	24.14	1,414,840	-0.71(-2.86%)
May 18, 2020	23.37	25.17	22.82	24.85	2,013,528	+3.56(+16.72%)
May 15, 2020	21.82	21.82	20.83	21.29	1,280,500	-0.66(-3.01%)
May 14, 2020	20.33	22.37	19.63	21.95	1,901,753	+0.59(+2.76%)
May 13, 2020	21.28	21.48	20.15	21.36	2,277,326	+0.08(+0.38%)
May 12, 2020	22.89	23.51	21.21	21.28	2,544,881	-1.58(-6.91%)
May 11, 2020	23.91	24.00	22.70	22.86	2,215,310	-1.34(-5.54%)
May 08, 2020	24.46	24.77	23.61	24.20	2,425,300	+0.36(+1.51%)
May 07, 2020	23.81	24.26	22.94	23.84	2,482,643	+0.47(+2.01%)
May 06, 2020	24.50	24.78	23.16	23.37	2,468,565	-0.93(-3.83%)
May 05, 2020	26.64	26.92	24.08	24.30	3,197,844	-2.64(-9.80%)
May 04, 2020	27.11	28.49	24.36	26.94	2,986,486	+0.03(+0.11%)
May 01, 2020	28.19	28.22	26.05	26.91	1,604,300	-2.44(-8.31%)
Apr 30, 2020	30.20	30.55	28.81	29.35	1,513,941	-1.53(-4.95%)
Apr 29, 2020	29.13	31.16	28.67	30.88	2,231,247	+2.92(+10.44%)
Apr 28, 2020	28.50	29.39	27.59	27.96	2,161,362	+1.13(+4.21%)
Apr 27, 2020	25.75	27.59	25.75	26.83	2,209,048	+1.76(+7.02%)
Apr 24, 2020	23.94	25.63	23.76	25.07	1,683,700	+1.37(+5.78%)
Apr 23, 2020	23.87	24.75	23.43	23.70	2,520,632	-1.29(-5.16%)
Apr 22, 2020	24.05	25.47	23.95	24.99	3,135,886	+1.66(+7.12%)
Apr 21, 2020	23.81	24.43	22.69	23.33	2,560,112	-0.80(-3.32%)
Apr 20, 2020	22.85	25.26	22.70	24.13	4,243,617	+0.79(+3.38%)
Apr 17, 2020	22.77	23.66	22.50	23.34	7,348,800	+1.49(+6.82%)
Apr 16, 2020	23.25	23.55	21.50	21.85	12,915,157	-2.15(-8.96%)
Apr 15, 2020	24.75	24.75	22.55	24.00	1,581,775	-1.93(-7.44%)
Apr 14, 2020	28.39	29.57	25.74	25.93	1,607,107	-1.73(-6.25%)
Apr 13, 2020	29.28	29.91	26.25	27.66	1,523,204	-1.62(-5.53%)
Apr 09, 2020	28.20	30.68	27.77	29.28	2,754,200	+2.18(+8.04%)
Apr 08, 2020	26.53	28.10	26.07	27.10	1,413,865	+1.26(+4.88%)
Apr 07, 2020	27.00	27.50	25.66	25.84	1,707,165	+0.51(+2.01%)
Apr 06, 2020	23.31	25.45	22.32	25.33	1,501,060	+3.61(+16.62%)
Apr 03, 2020	22.97	23.31	21.37	21.72	2,010,100	-1.25(-5.44%)
Apr 02, 2020	22.17	23.47	21.60	22.97	1,349,522	+0.49(+2.18%)
Apr 01, 2020	23.08	23.50	21.60	22.48	1,676,659	-2.24(-9.06%)
Mar 31, 2020	25.01	25.89	24.21	24.72	1,908,676	-0.49(-1.94%)
Mar 30, 2020	25.20	25.66	23.78	25.21	2,819,842	-0.54(-2.10%)
Mar 27, 2020	26.50	28.31	25.00	25.75	1,634,300	-2.29(-8.17%)
Mar 26, 2020	27.91	28.63	26.26	28.04	3,668,863	+1.61(+6.09%)
Mar 25, 2020	24.49	27.16	22.56	26.43	4,451,074	+4.16(+18.68%)
Mar 24, 2020	20.43	24.50	20.30	22.27	3,217,041	+3.70(+19.92%)
Mar 23, 2020	15.88	19.50	14.66	18.57	3,595,814	+2.62(+16.43%)
Mar 20, 2020	20.00	20.11	14.50	15.95	6,712,600	-2.22(-12.22%)
Mar 19, 2020	11.41	18.81	11.04	18.17	5,856,621	+6.75(+59.11%)
Mar 18, 2020	10.80	11.58	7.410	11.42	6,934,386	-0.14(-1.21%)
Mar 17, 2020	15.01	15.30	11.00	11.56	5,431,770	-3.16(-21.47%)
Mar 16, 2020	20.50	21.42	13.93	14.72	3,586,368	-10.91(-42.57%)
Mar 13, 2020	24.83	25.81	21.72	25.63	3,021,700	+2.82(+12.36%)
Mar 12, 2020	27.00	27.00	21.45	22.81	3,886,155	-7.18(-23.94%)
Mar 11, 2020	35.28	35.59	29.92	29.99	2,316,428	-6.60(-18.04%)
Mar 10, 2020	35.85	36.67	34.30	36.59	1,477,870	+1.93(+5.57%)
Mar 09, 2020	36.51	36.51	34.08	34.66	2,069,096	-4.28(-10.99%)
Mar 06, 2020	38.58	39.26	37.41	38.94	1,906,000	-0.77(-1.94%)
Mar 05, 2020	42.29	42.58	39.37	39.71	997,035	-3.58(-8.27%)
Mar 04, 2020	43.43	43.81	42.28	43.29	888,673	+0.71(+1.67%)
Mar 03, 2020	43.30	44.84	42.35	42.58	1,270,798	-0.63(-1.46%)

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.