Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.77	29.26	28.34	28.55	582,601	-0.55(-1.89%)
May 28, 2020	30.38	30.38	28.96	29.10	412,984	-0.72(-2.42%)
May 27, 2020	29.47	30.00	28.97	29.82	636,946	+1.14(+3.98%)
May 26, 2020	29.09	29.41	28.61	28.68	383,683	+0.74(+2.64%)
May 22, 2020	27.93	28.07	27.50	27.94	291,558	+0.18(+0.64%)
May 21, 2020	27.42	27.91	27.37	27.76	362,431	+0.19(+0.70%)
May 20, 2020	27.64	27.78	27.18	27.57	308,856	+0.25(+0.91%)
May 19, 2020	27.63	27.86	27.16	27.32	325,864	-0.47(-1.69%)
May 18, 2020	26.32	28.22	26.10	27.79	688,208	+2.95(+11.89%)
May 15, 2020	24.70	25.19	24.23	24.84	1,022,912	+0.01(+0.03%)
May 14, 2020	24.91	25.17	23.93	24.83	516,215	-0.68(-2.66%)
May 13, 2020	25.99	25.99	25.25	25.51	444,428	-0.23(-0.90%)
May 12, 2020	27.39	27.39	25.73	25.74	635,308	-1.56(-5.71%)
May 11, 2020	27.00	27.58	26.30	27.30	545,465	+0.08(+0.31%)
May 08, 2020	26.25	27.32	25.97	27.21	276,795	+1.46(+5.66%)
May 07, 2020	26.23	27.02	25.43	25.75	523,479	-0.16(-0.63%)
May 06, 2020	26.60	26.93	25.62	25.92	310,750	-0.70(-2.64%)
May 05, 2020	27.12	27.43	26.45	26.62	651,514	+0.42(+1.62%)
May 04, 2020	25.69	26.59	25.26	26.19	745,586	+0.29(+1.13%)
May 01, 2020	26.68	26.78	25.62	25.90	387,513	-1.56(-5.67%)
Apr 30, 2020	26.92	27.60	26.26	27.46	431,411	-0.21(-0.75%)
Apr 29, 2020	26.63	28.52	26.34	27.67	536,199	+1.96(+7.62%)
Apr 28, 2020	26.31	26.83	25.45	25.71	457,768	+0.34(+1.34%)
Apr 27, 2020	24.85	25.96	24.76	25.37	322,986	+0.72(+2.91%)
Apr 24, 2020	25.01	25.77	24.47	24.65	327,876	-0.38(-1.51%)
Apr 23, 2020	25.04	25.80	24.90	25.03	395,375	+0.00(+0.00%)
Apr 22, 2020	25.96	26.19	24.91	25.03	336,474	-0.32(-1.25%)
Apr 21, 2020	25.50	26.23	24.92	25.35	312,254	-1.01(-3.83%)
Apr 20, 2020	26.89	27.13	26.15	26.36	376,524	-1.19(-4.32%)
Apr 17, 2020	27.60	28.06	26.86	27.55	320,964	+1.07(+4.03%)
Apr 16, 2020	26.96	27.38	25.79	26.48	612,388	-0.45(-1.68%)
Apr 15, 2020	27.61	27.68	26.16	26.93	579,087	-1.11(-3.97%)
Apr 14, 2020	28.79	28.99	27.52	28.04	581,126	+0.41(+1.47%)
Apr 13, 2020	28.12	28.25	26.58	27.64	647,532	-0.45(-1.61%)
Apr 09, 2020	26.85	28.14	26.75	28.09	732,795	+2.30(+8.92%)
Apr 08, 2020	24.49	26.33	24.15	25.79	737,292	+1.91(+8.00%)
Apr 07, 2020	24.14	25.18	23.40	23.88	537,179	+0.91(+3.97%)
Apr 06, 2020	22.14	23.10	22.06	22.97	480,272	+2.09(+9.99%)
Apr 03, 2020	21.42	21.82	20.06	20.88	503,740	-0.84(-3.88%)
Apr 02, 2020	20.94	22.27	20.73	21.72	666,513	+0.68(+3.24%)
Apr 01, 2020	22.24	22.78	20.60	21.04	705,796	-2.66(-11.23%)
Mar 31, 2020	23.43	23.73	22.68	23.70	823,105	+0.16(+0.68%)
Mar 30, 2020	23.78	24.31	22.29	23.54	587,672	-0.25(-1.03%)
Mar 27, 2020	22.94	24.51	21.49	23.79	686,645	-0.18(-0.77%)
Mar 26, 2020	23.13	24.25	21.86	23.97	864,452	+0.95(+4.13%)
Mar 25, 2020	21.90	24.17	21.46	23.02	699,048	+1.14(+5.19%)
Mar 24, 2020	21.09	22.08	20.18	21.88	818,217	+1.81(+9.02%)
Mar 23, 2020	20.75	20.96	19.26	20.07	804,976	-1.02(-4.84%)
Mar 20, 2020	22.38	23.85	20.81	21.09	1,100,693	-0.77(-3.54%)
Mar 19, 2020	19.12	22.34	18.87	21.87	1,117,371	+2.59(+13.44%)
Mar 18, 2020	22.21	23.57	18.66	19.28	952,924	-4.87(-20.16%)
Mar 17, 2020	21.81	24.70	20.74	24.15	977,112	+2.63(+12.22%)
Mar 16, 2020	22.86	23.54	21.45	21.52	970,712	-4.08(-15.93%)
Mar 13, 2020	23.93	25.59	22.74	25.59	1,209,736	+3.09(+13.75%)
Mar 12, 2020	26.31	26.31	22.36	22.50	1,118,447	-5.68(-20.17%)
Mar 11, 2020	29.89	30.15	27.96	28.19	732,184	-2.55(-8.30%)
Mar 10, 2020	33.02	33.02	29.00	30.74	843,911	-1.06(-3.33%)
Mar 09, 2020	33.83	34.25	31.80	31.80	621,284	-4.07(-11.34%)
Mar 06, 2020	36.45	36.72	34.82	35.87	388,722	-1.35(-3.62%)
Mar 05, 2020	36.70	37.25	36.37	37.22	393,336	+0.02(+0.04%)
Mar 04, 2020	36.07	37.33	36.07	37.20	412,489	+1.63(+4.58%)
Mar 03, 2020	35.14	36.32	34.87	35.57	492,058	+0.53(+1.50%)

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.