Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.03	23.58	22.78	23.37	10,385,000	+0.42(+1.82%)
May 28, 2020	22.70	23.25	22.54	22.95	7,425,616	+0.59(+2.62%)
May 27, 2020	22.48	22.67	22.02	22.37	6,557,371	+0.38(+1.75%)
May 26, 2020	22.14	22.38	21.92	21.98	5,171,921	+0.53(+2.46%)
May 22, 2020	21.48	21.52	21.26	21.46	4,208,917	-0.04(-0.19%)
May 21, 2020	21.32	21.77	21.31	21.50	5,929,249	+0.09(+0.43%)
May 20, 2020	21.43	21.68	21.32	21.41	3,988,026	+0.20(+0.95%)
May 19, 2020	21.73	21.81	21.20	21.21	5,102,768	-0.65(-2.99%)
May 18, 2020	21.26	22.15	21.16	21.86	6,401,067	+1.36(+6.61%)
May 15, 2020	20.86	20.90	20.17	20.50	11,938,316	-0.61(-2.89%)
May 14, 2020	20.24	21.14	19.83	21.11	7,683,567	+0.58(+2.81%)
May 13, 2020	20.69	20.72	20.09	20.54	9,070,780	-0.25(-1.21%)
May 12, 2020	21.19	21.48	20.76	20.79	6,356,316	-0.33(-1.58%)
May 11, 2020	21.28	21.47	20.69	21.12	5,674,919	-0.72(-3.29%)
May 08, 2020	20.83	21.97	20.73	21.84	7,432,339	+1.52(+7.49%)
May 07, 2020	20.51	20.75	20.27	20.32	6,912,247	+0.01(+0.04%)
May 06, 2020	21.26	21.31	20.28	20.31	5,883,332	-0.89(-4.18%)
May 05, 2020	21.04	21.49	21.04	21.20	5,213,850	+0.32(+1.52%)
May 04, 2020	20.72	20.98	20.50	20.88	5,441,695	+0.08(+0.36%)
May 01, 2020	20.97	21.00	20.50	20.80	5,170,504	-0.46(-2.16%)
Apr 30, 2020	21.71	21.75	20.98	21.26	6,945,678	-0.66(-3.01%)
Apr 29, 2020	22.12	22.24	21.52	21.93	5,141,727	+0.23(+1.08%)
Apr 28, 2020	21.88	22.28	21.58	21.69	5,183,012	+0.32(+1.49%)
Apr 27, 2020	21.42	21.63	21.33	21.37	5,374,894	+0.05(+0.24%)
Apr 24, 2020	21.19	21.44	20.82	21.32	4,063,675	+0.25(+1.19%)
Apr 23, 2020	21.22	21.57	20.92	21.07	4,077,048	-0.10(-0.47%)
Apr 22, 2020	20.95	21.37	20.62	21.17	4,890,881	+0.62(+3.01%)
Apr 21, 2020	20.50	20.98	20.34	20.55	5,984,966	-0.57(-2.69%)
Apr 20, 2020	21.74	21.77	21.05	21.12	5,574,217	-0.95(-4.32%)
Apr 17, 2020	21.72	22.18	21.54	22.08	4,670,704	+0.92(+4.35%)
Apr 16, 2020	21.16	21.38	20.74	21.16	6,287,150	+0.03(+0.12%)
Apr 15, 2020	21.38	21.55	20.84	21.13	5,766,923	-1.05(-4.75%)
Apr 14, 2020	21.98	22.34	21.63	22.18	7,719,314	+0.52(+2.39%)
Apr 13, 2020	22.17	22.25	21.34	21.67	4,577,861	-0.67(-3.00%)
Apr 09, 2020	21.97	23.22	21.83	22.34	8,956,247	+0.74(+3.45%)
Apr 08, 2020	20.58	21.78	20.58	21.59	8,108,968	+1.02(+4.96%)
Apr 07, 2020	21.57	21.75	20.54	20.57	10,428,819	+0.56(+2.80%)
Apr 06, 2020	19.11	20.19	19.04	20.01	7,314,691	+1.80(+9.88%)
Apr 03, 2020	19.01	19.22	17.90	18.21	9,072,441	-1.00(-5.22%)
Apr 02, 2020	18.74	19.70	18.70	19.22	7,253,976	+0.06(+0.31%)
Apr 01, 2020	19.85	20.03	18.72	19.16	7,487,091	-1.49(-7.21%)
Mar 31, 2020	21.42	21.62	20.55	20.65	6,792,944	-0.96(-4.45%)
Mar 30, 2020	21.46	21.72	20.72	21.61	7,709,653	+0.34(+1.61%)
Mar 27, 2020	19.93	21.75	19.91	21.26	8,341,448	+0.63(+3.04%)
Mar 26, 2020	18.96	20.91	18.70	20.64	10,127,091	+2.04(+10.98%)
Mar 25, 2020	17.82	19.58	17.73	18.60	10,158,189	+0.83(+4.66%)
Mar 24, 2020	16.51	17.85	16.27	17.77	11,762,850	+2.22(+14.25%)
Mar 23, 2020	16.34	16.65	15.16	15.55	15,320,819	-0.90(-5.49%)
Mar 20, 2020	18.51	19.22	16.36	16.45	18,071,842	-1.61(-8.89%)
Mar 19, 2020	18.85	19.22	17.19	18.06	8,386,749	-1.02(-5.35%)
Mar 18, 2020	20.13	20.31	17.67	19.08	11,213,211	-2.29(-10.72%)
Mar 17, 2020	20.29	21.55	19.24	21.37	12,011,231	+1.58(+7.99%)
Mar 16, 2020	20.91	21.49	19.63	19.79	12,164,972	-3.15(-13.71%)
Mar 13, 2020	23.26	23.52	21.06	22.94	12,683,414	+0.66(+2.97%)
Mar 12, 2020	23.12	23.92	22.00	22.28	10,630,804	-2.19(-8.96%)
Mar 11, 2020	24.74	24.74	24.09	24.47	10,514,512	-0.49(-1.94%)
Mar 10, 2020	24.84	25.24	23.85	24.95	10,705,092	+0.60(+2.47%)
Mar 09, 2020	24.84	25.41	23.94	24.35	10,267,911	-1.66(-6.38%)
Mar 06, 2020	25.45	26.18	25.10	26.01	9,838,697	-0.14(-0.54%)
Mar 05, 2020	26.38	26.38	25.82	26.15	7,594,203	-0.41(-1.55%)
Mar 04, 2020	25.87	26.58	25.86	26.57	6,949,737	+0.94(+3.67%)
Mar 03, 2020	26.32	26.90	25.52	25.62	10,014,346	-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.