Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.63	32.25	31.63	32.19	3,382	+0.22(+0.68%)
May 28, 2020	31.86	33.43	31.42	31.97	6,698	-0.47(-1.43%)
May 27, 2020	32.51	32.51	32.43	32.43	1,221	+0.21(+0.67%)
May 26, 2020	32.73	32.73	32.12	32.22	4,137	+0.77(+2.45%)
May 22, 2020	30.75	31.53	30.59	31.45	4,348	-0.01(-0.04%)
May 21, 2020	31.23	31.81	30.92	31.46	18,564	-0.27(-0.85%)
May 20, 2020	32.08	32.14	31.73	31.73	7,018	+0.62(+1.99%)
May 19, 2020	30.19	32.41	30.19	31.11	89,547	+0.16(+0.51%)
May 18, 2020	30.94	32.04	30.42	30.95	61,841	+1.43(+4.84%)
May 15, 2020	28.37	29.78	28.15	29.52	10,267	+0.69(+2.39%)
May 14, 2020	27.90	28.83	27.43	28.83	6,134	+0.29(+1.03%)
May 13, 2020	28.90	28.90	28.39	28.54	2,184	-1.23(-4.14%)
May 12, 2020	29.74	30.46	29.74	29.77	3,722	-0.24(-0.80%)
May 11, 2020	28.97	30.35	28.91	30.01	8,105	-0.15(-0.51%)
May 08, 2020	29.66	30.17	29.66	30.17	3,435	+1.09(+3.74%)
May 07, 2020	29.26	29.55	29.08	29.08	3,339	+0.57(+1.99%)
May 06, 2020	28.68	29.23	27.83	28.51	9,547	-0.89(-3.01%)
May 05, 2020	30.28	30.39	29.31	29.40	12,181	+0.11(+0.38%)
May 04, 2020	28.01	29.85	27.24	29.29	61,404	+0.68(+2.38%)
May 01, 2020	29.46	30.16	28.60	28.60	38,896	-1.41(-4.71%)
Apr 30, 2020	31.41	31.41	29.05	30.02	12,559	-0.54(-1.78%)
Apr 29, 2020	29.58	30.71	29.03	30.56	19,849	+2.05(+7.20%)
Apr 28, 2020	27.94	28.81	27.60	28.51	9,916	+0.62(+2.22%)
Apr 27, 2020	26.66	27.89	26.66	27.89	1,893	+0.32(+1.16%)
Apr 24, 2020	27.17	27.57	27.11	27.57	4,049	+0.43(+1.60%)
Apr 23, 2020	27.19	27.41	26.58	27.14	2,710	+0.80(+3.04%)
Apr 22, 2020	26.12	26.37	26.12	26.34	3,747	+0.48(+1.86%)
Apr 21, 2020	25.64	25.86	25.41	25.86	4,544	-0.43(-1.63%)
Apr 20, 2020	25.67	26.89	24.67	26.29	22,310	+0.42(+1.61%)
Apr 17, 2020	25.42	25.88	25.28	25.87	6,503	+1.28(+5.22%)
Apr 16, 2020	24.75	24.89	24.32	24.59	16,964	-0.12(-0.49%)
Apr 15, 2020	24.38	24.75	24.14	24.71	7,115	-1.05(-4.07%)
Apr 14, 2020	25.75	25.77	25.31	25.76	2,120	-0.01(-0.05%)
Apr 13, 2020	26.28	26.28	25.18	25.77	13,093	+0.77(+3.08%)
Apr 09, 2020	24.45	26.16	24.27	25.00	12,270	+1.17(+4.93%)
Apr 08, 2020	23.47	24.29	23.10	23.83	3,536	+0.35(+1.51%)
Apr 07, 2020	22.79	24.35	22.79	23.47	15,730	+1.28(+5.78%)
Apr 06, 2020	21.93	23.62	21.93	22.19	4,463	+1.47(+7.08%)
Apr 03, 2020	22.81	22.81	20.70	20.72	2,944	-0.47(-2.24%)
Apr 02, 2020	21.03	22.84	21.03	21.19	10,058	+0.17(+0.79%)
Apr 01, 2020	21.03	21.47	20.78	21.03	12,532	-1.18(-5.30%)
Mar 31, 2020	20.86	22.36	20.71	22.21	20,334	+1.62(+7.87%)
Mar 30, 2020	21.47	21.47	20.22	20.58	22,537	-1.21(-5.53%)
Mar 27, 2020	21.96	22.49	21.79	21.79	2,985	-1.57(-6.73%)
Mar 26, 2020	22.49	24.51	22.49	23.36	3,308	+0.68(+3.02%)
Mar 25, 2020	21.94	23.84	21.12	22.68	8,736	+2.49(+12.34%)
Mar 24, 2020	19.90	20.28	19.77	20.19	6,940	+1.95(+10.68%)
Mar 23, 2020	19.63	19.68	17.35	18.24	15,207	-2.47(-11.94%)
Mar 20, 2020	19.56	21.34	19.33	20.71	9,202	+1.67(+8.76%)
Mar 19, 2020	16.38	19.33	15.79	19.04	8,817	+2.84(+17.56%)
Mar 18, 2020	20.81	20.81	15.33	16.20	14,663	-4.48(-21.66%)
Mar 17, 2020	21.42	21.65	20.64	20.68	6,087	-1.80(-8.02%)
Mar 16, 2020	21.54	23.22	21.03	22.48	5,657	-2.83(-11.17%)
Mar 13, 2020	24.16	25.31	21.98	25.31	7,443	+2.50(+10.96%)
Mar 12, 2020	25.67	25.67	22.25	22.81	5,785	-4.07(-15.16%)
Mar 11, 2020	29.05	29.24	26.48	26.88	10,297	-2.11(-7.27%)
Mar 10, 2020	33.20	33.20	25.97	28.99	5,731	-2.65(-8.38%)
Mar 09, 2020	34.18	34.18	28.73	31.64	11,040	-4.79(-13.15%)
Mar 06, 2020	36.16	37.90	35.82	36.43	4,785	-1.39(-3.69%)
Mar 05, 2020	38.02	38.05	37.62	37.82	3,492	-0.50(-1.31%)
Mar 04, 2020	38.30	38.47	38.14	38.32	2,320	+0.26(+0.68%)
Mar 03, 2020	37.92	39.00	37.92	38.07	3,003	-0.70(-1.81%)

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.