Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.04	23.59	22.79	23.38	10,379,823	+0.42(+1.82%)
May 28, 2020	22.71	23.26	22.56	22.97	7,421,913	+0.59(+2.62%)
May 27, 2020	22.49	22.68	22.03	22.38	6,554,101	+0.38(+1.75%)
May 26, 2020	22.15	22.39	21.93	22.00	5,169,342	+0.53(+2.46%)
May 22, 2020	21.49	21.53	21.27	21.47	4,206,819	-0.04(-0.19%)
May 21, 2020	21.33	21.78	21.33	21.51	5,926,293	+0.09(+0.43%)
May 20, 2020	21.44	21.69	21.33	21.42	3,986,037	+0.20(+0.95%)
May 19, 2020	21.74	21.82	21.21	21.22	5,100,224	-0.65(-2.98%)
May 18, 2020	21.27	22.16	21.17	21.87	6,397,876	+1.36(+6.61%)
May 15, 2020	20.87	20.91	20.18	20.51	11,932,363	-0.61(-2.89%)
May 14, 2020	20.25	21.15	19.84	21.12	7,679,736	+0.58(+2.81%)
May 13, 2020	20.70	20.73	20.10	20.55	9,066,258	-0.25(-1.21%)
May 12, 2020	21.20	21.49	20.77	20.80	6,353,147	-0.33(-1.58%)
May 11, 2020	21.29	21.48	20.70	21.13	5,672,090	-0.72(-3.29%)
May 08, 2020	20.84	21.98	20.74	21.85	7,428,633	+1.52(+7.49%)
May 07, 2020	20.52	20.76	20.28	20.33	6,908,801	+0.01(+0.04%)
May 06, 2020	21.27	21.33	20.29	20.32	5,880,399	-0.89(-4.18%)
May 05, 2020	21.05	21.50	21.05	21.21	5,211,250	+0.32(+1.52%)
May 04, 2020	20.73	20.99	20.51	20.89	5,438,982	+0.08(+0.36%)
May 01, 2020	20.98	21.01	20.51	20.82	5,167,926	-0.46(-2.16%)
Apr 30, 2020	21.72	21.76	20.99	21.28	6,942,215	-0.66(-3.01%)
Apr 29, 2020	22.13	22.25	21.53	21.94	5,139,164	+0.23(+1.08%)
Apr 28, 2020	21.89	22.29	21.59	21.70	5,180,428	+0.32(+1.49%)
Apr 27, 2020	21.43	21.64	21.34	21.38	5,372,215	+0.05(+0.24%)
Apr 24, 2020	21.20	21.45	20.83	21.33	4,061,649	+0.25(+1.19%)
Apr 23, 2020	21.23	21.58	20.93	21.08	4,075,015	-0.10(-0.47%)
Apr 22, 2020	20.96	21.38	20.63	21.18	4,888,443	+0.62(+3.01%)
Apr 21, 2020	20.51	20.99	20.35	20.56	5,981,982	-0.57(-2.69%)
Apr 20, 2020	21.75	21.78	21.06	21.13	5,571,438	-0.95(-4.32%)
Apr 17, 2020	21.74	22.20	21.55	22.09	4,668,375	+0.92(+4.35%)
Apr 16, 2020	21.17	21.39	20.75	21.17	6,284,015	+0.03(+0.12%)
Apr 15, 2020	21.39	21.56	20.85	21.14	5,764,048	-1.05(-4.75%)
Apr 14, 2020	21.99	22.36	21.64	22.20	7,715,465	+0.52(+2.39%)
Apr 13, 2020	22.18	22.26	21.35	21.68	4,575,579	-0.67(-3.00%)
Apr 09, 2020	21.98	23.23	21.84	22.35	8,951,782	+0.74(+3.45%)
Apr 08, 2020	20.59	21.79	20.59	21.60	8,104,925	+1.02(+4.96%)
Apr 07, 2020	21.59	21.76	20.55	20.58	10,423,620	+0.56(+2.80%)
Apr 06, 2020	19.12	20.20	19.05	20.02	7,311,044	+1.80(+9.88%)
Apr 03, 2020	19.02	19.23	17.91	18.22	9,067,917	-1.00(-5.22%)
Apr 02, 2020	18.75	19.71	18.71	19.22	7,250,360	+0.06(+0.31%)
Apr 01, 2020	19.86	20.04	18.73	19.17	7,483,358	-1.49(-7.21%)
Mar 31, 2020	21.43	21.63	20.56	20.66	6,789,557	-0.96(-4.45%)
Mar 30, 2020	21.47	21.73	20.73	21.62	7,705,809	+0.34(+1.61%)
Mar 27, 2020	19.94	21.76	19.92	21.28	8,337,289	+0.63(+3.04%)
Mar 26, 2020	18.97	20.92	18.71	20.65	10,122,042	+2.04(+10.98%)
Mar 25, 2020	17.83	19.59	17.74	18.61	10,153,125	+0.83(+4.66%)
Mar 24, 2020	16.52	17.86	16.28	17.78	11,756,985	+2.22(+14.25%)
Mar 23, 2020	16.35	16.66	15.17	15.56	15,313,180	-0.90(-5.49%)
Mar 20, 2020	18.52	19.23	16.37	16.46	18,062,832	-1.61(-8.89%)
Mar 19, 2020	18.86	19.23	17.20	18.07	8,382,567	-1.02(-5.35%)
Mar 18, 2020	20.14	20.32	17.68	19.09	11,207,620	-2.29(-10.72%)
Mar 17, 2020	20.30	21.56	19.25	21.38	12,005,242	+1.58(+7.99%)
Mar 16, 2020	20.92	21.50	19.64	19.80	12,158,907	-3.15(-13.71%)
Mar 13, 2020	23.27	23.54	21.07	22.95	12,677,090	+0.66(+2.97%)
Mar 12, 2020	23.13	23.94	22.01	22.29	10,625,504	-2.19(-8.96%)
Mar 11, 2020	24.75	24.75	24.10	24.48	10,509,270	-0.49(-1.94%)
Mar 10, 2020	24.86	25.25	23.86	24.97	10,699,754	+0.60(+2.47%)
Mar 09, 2020	24.86	25.43	23.95	24.36	10,262,792	-1.66(-6.38%)
Mar 06, 2020	25.46	26.19	25.12	26.02	9,833,792	-0.14(-0.54%)
Mar 05, 2020	26.39	26.39	25.84	26.17	7,590,417	-0.41(-1.55%)
Mar 04, 2020	25.88	26.59	25.87	26.58	6,946,272	+0.94(+3.67%)
Mar 03, 2020	26.33	26.92	25.54	25.64	10,009,354	-0.64(-2.42%)

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.