Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.26	31.76	29.63	30.72	237,300	+0.48(+1.59%)
May 28, 2020	31.43	32.41	30.10	30.24	83,331	-1.19(-3.79%)
May 27, 2020	34.43	35.69	30.11	31.43	134,278	-2.20(-6.54%)
May 26, 2020	34.69	35.97	33.30	33.63	143,728	+0.36(+1.08%)
May 22, 2020	35.85	36.34	32.60	33.27	123,600	-2.59(-7.22%)
May 21, 2020	37.18	37.24	35.42	35.86	80,736	-0.07(-0.19%)
May 20, 2020	35.14	36.89	34.26	35.93	79,550	+1.26(+3.63%)
May 19, 2020	37.17	40.00	34.42	34.67	115,159	-2.44(-6.58%)
May 18, 2020	37.96	39.88	36.51	37.11	191,459	+3.17(+9.34%)
May 15, 2020	35.54	36.65	33.62	33.94	60,500	-2.00(-5.56%)
May 14, 2020	33.30	37.05	32.06	35.94	84,782	+1.55(+4.51%)
May 13, 2020	35.90	37.71	33.10	34.39	111,235	-1.74(-4.82%)
May 12, 2020	38.39	39.99	36.13	36.13	52,308	-1.77(-4.67%)
May 11, 2020	36.80	38.78	35.96	37.90	79,096	+0.66(+1.77%)
May 08, 2020	39.00	41.26	35.64	37.24	130,100	-0.71(-1.87%)
May 07, 2020	36.39	47.14	35.88	37.95	317,287	+1.66(+4.57%)
May 06, 2020	34.69	37.28	34.28	36.29	119,789	+2.15(+6.30%)
May 05, 2020	30.11	34.80	30.05	34.14	167,876	+4.84(+16.52%)
May 04, 2020	29.27	29.76	27.20	29.30	326,778	-0.19(-0.64%)
May 01, 2020	30.16	30.79	29.04	29.49	184,200	-1.78(-5.69%)
Apr 30, 2020	32.92	33.06	31.00	31.27	329,294	-2.36(-7.02%)
Apr 29, 2020	31.92	34.33	31.01	33.63	131,672	+2.68(+8.66%)
Apr 28, 2020	30.01	31.25	28.35	30.95	73,928	+1.51(+5.13%)
Apr 27, 2020	27.09	30.23	27.09	29.44	139,575	+2.73(+10.22%)
Apr 24, 2020	27.87	28.47	26.20	26.71	148,700	-1.09(-3.92%)
Apr 23, 2020	26.41	29.50	25.75	27.80	129,260	+1.46(+5.54%)
Apr 22, 2020	26.13	27.62	24.86	26.34	72,327	+0.65(+2.53%)
Apr 21, 2020	24.81	26.15	24.08	25.69	79,597	+0.48(+1.90%)
Apr 20, 2020	22.49	25.31	22.38	25.21	130,221	+2.21(+9.61%)
Apr 17, 2020	22.93	23.43	21.84	23.00	111,300	+0.77(+3.46%)
Apr 16, 2020	21.00	23.18	20.77	22.23	172,271	+1.38(+6.62%)
Apr 15, 2020	23.07	23.55	20.53	20.85	202,982	-2.89(-12.17%)
Apr 14, 2020	23.95	24.80	22.90	23.74	212,967	+0.01(+0.04%)
Apr 13, 2020	23.47	24.00	23.32	23.73	212,710	+0.08(+0.34%)
Apr 09, 2020	23.36	24.25	23.13	23.65	138,300	+0.29(+1.24%)
Apr 08, 2020	23.93	24.33	22.74	23.36	262,388	-0.39(-1.64%)
Apr 07, 2020	23.94	24.73	22.40	23.75	236,484	+0.06(+0.25%)
Apr 06, 2020	24.06	26.47	21.55	23.69	170,184	+0.26(+1.11%)
Apr 03, 2020	22.30	24.22	22.30	23.43	372,400	+1.21(+5.45%)
Apr 02, 2020	19.68	22.31	19.00	22.22	341,335	+2.57(+13.08%)
Apr 01, 2020	21.33	22.11	18.22	19.65	335,218	-2.26(-10.31%)
Mar 31, 2020	22.11	24.32	20.30	21.91	362,028	-0.42(-1.88%)
Mar 30, 2020	22.70	24.22	21.00	22.33	169,779	-0.15(-0.67%)
Mar 27, 2020	24.00	25.29	22.45	22.48	194,900	-2.74(-10.86%)
Mar 26, 2020	26.13	28.48	22.50	25.22	458,519	-0.74(-2.85%)
Mar 25, 2020	24.24	26.31	22.01	25.96	295,060	+1.61(+6.61%)
Mar 24, 2020	22.88	24.74	22.20	24.35	302,641	+1.67(+7.36%)
Mar 23, 2020	23.44	23.56	19.00	22.68	302,444	-0.56(-2.41%)
Mar 20, 2020	23.48	26.29	22.29	23.24	2,146,100	+0.61(+2.70%)
Mar 19, 2020	20.23	23.00	19.84	22.63	119,234	+2.47(+12.25%)
Mar 18, 2020	19.81	21.65	17.62	20.16	153,093	-0.18(-0.88%)
Mar 17, 2020	19.97	24.49	17.34	20.34	489,384	+0.34(+1.70%)
Mar 16, 2020	21.83	21.83	19.26	20.00	260,932	-4.78(-19.29%)
Mar 13, 2020	24.93	25.71	20.01	24.78	362,200	+0.24(+0.98%)
Mar 12, 2020	28.32	28.53	24.53	24.54	716,034	-5.13(-17.29%)
Mar 11, 2020	28.60	30.57	28.29	29.67	521,135	+0.66(+2.28%)
Mar 10, 2020	32.31	33.47	28.32	29.01	398,303	-2.82(-8.86%)
Mar 09, 2020	30.32	36.00	30.00	31.83	423,919	-0.13(-0.41%)
Mar 06, 2020	32.45	33.01	30.14	31.96	229,300	-1.02(-3.09%)
Mar 05, 2020	33.21	35.40	32.32	32.98	270,947	-1.10(-3.23%)
Mar 04, 2020	33.46	37.08	33.10	34.08	360,718	+0.95(+2.87%)
Mar 03, 2020	32.78	33.40	32.30	33.13	314,735	+0.29(+0.88%)

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.