Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.55	28.84	27.90	28.22	8,330,400	-0.82(-2.82%)
May 28, 2020	30.21	30.33	28.80	29.04	2,077,802	-0.88(-2.94%)
May 27, 2020	30.50	30.75	29.48	29.92	2,916,090	+0.53(+1.80%)
May 26, 2020	29.75	30.10	28.89	29.39	2,573,701	+1.09(+3.85%)
May 22, 2020	27.77	28.58	27.54	28.30	3,130,700	+0.85(+3.10%)
May 21, 2020	26.54	27.69	26.11	27.45	3,938,515	+0.91(+3.43%)
May 20, 2020	24.31	26.75	24.11	26.54	3,960,252	+2.27(+9.33%)
May 19, 2020	24.13	24.54	23.68	24.27	2,368,794	-0.09(-0.35%)
May 18, 2020	23.87	24.57	23.87	24.36	1,811,194	+1.38(+6.01%)
May 15, 2020	22.70	23.04	22.22	22.98	2,631,400	+0.13(+0.57%)
May 14, 2020	21.77	22.97	20.93	22.85	2,519,853	+0.61(+2.74%)
May 13, 2020	23.82	23.82	22.06	22.24	2,321,833	-1.41(-5.96%)
May 12, 2020	25.15	25.34	23.63	23.65	2,466,272	-1.61(-6.37%)
May 11, 2020	25.60	25.70	25.16	25.26	2,391,032	-0.69(-2.66%)
May 08, 2020	25.14	26.01	24.92	25.95	3,114,300	+1.24(+5.02%)
May 07, 2020	23.81	24.89	23.81	24.71	3,098,001	+1.29(+5.51%)
May 06, 2020	23.84	24.28	23.32	23.42	2,981,363	-0.32(-1.35%)
May 05, 2020	24.64	25.66	23.69	23.74	3,510,361	-0.06(-0.25%)
May 04, 2020	22.94	24.03	22.41	23.80	2,242,258	+0.69(+2.99%)
May 01, 2020	23.43	23.64	22.80	23.11	2,156,400	-0.92(-3.83%)
Apr 30, 2020	24.89	25.07	24.01	24.03	2,052,202	-1.55(-6.06%)
Apr 29, 2020	25.52	26.00	25.09	25.58	1,735,562	+0.83(+3.35%)
Apr 28, 2020	25.10	25.54	24.29	24.75	2,221,290	+0.10(+0.41%)
Apr 27, 2020	23.98	24.85	23.76	24.65	3,080,742	+1.01(+4.27%)
Apr 24, 2020	24.54	24.73	23.46	23.64	1,955,900	-0.62(-2.56%)
Apr 23, 2020	25.04	25.40	24.23	24.26	1,509,750	-0.64(-2.57%)
Apr 22, 2020	25.85	26.03	24.88	24.90	1,992,008	-0.39(-1.54%)
Apr 21, 2020	25.71	26.08	25.18	25.29	1,998,017	-1.41(-5.28%)
Apr 20, 2020	26.46	26.80	25.86	26.70	1,890,332	-0.45(-1.66%)
Apr 17, 2020	27.59	28.04	26.73	27.15	2,150,100	+0.66(+2.49%)
Apr 16, 2020	27.09	27.23	26.03	26.49	3,566,683	-0.86(-3.14%)
Apr 15, 2020	28.76	28.76	27.31	27.35	1,815,943	-1.90(-6.50%)
Apr 14, 2020	29.78	30.48	28.87	29.25	3,814,821	+0.03(+0.10%)
Apr 13, 2020	30.74	30.74	28.98	29.22	1,102,951	-1.78(-5.74%)
Apr 09, 2020	29.33	31.17	29.10	31.00	2,283,700	+2.31(+8.05%)
Apr 08, 2020	28.12	29.04	27.45	28.69	1,807,023	+0.81(+2.91%)
Apr 07, 2020	28.68	29.16	27.57	27.88	2,842,944	+0.85(+3.14%)
Apr 06, 2020	26.02	27.38	25.96	27.03	2,900,969	+2.42(+9.83%)
Apr 03, 2020	25.99	26.50	24.45	24.61	2,294,000	-1.71(-6.50%)
Apr 02, 2020	25.67	27.23	25.67	26.32	2,276,391	+0.30(+1.15%)
Apr 01, 2020	27.27	27.43	25.53	26.02	1,982,343	-2.44(-8.57%)
Mar 31, 2020	30.16	30.16	28.02	28.46	5,591,678	-2.08(-6.81%)
Mar 30, 2020	29.15	30.63	28.04	30.54	2,062,692	+1.47(+5.06%)
Mar 27, 2020	28.22	30.18	28.10	29.07	3,075,000	-0.60(-2.02%)
Mar 26, 2020	26.20	30.07	25.53	29.67	3,721,408	+3.95(+15.36%)
Mar 25, 2020	26.00	26.41	24.66	25.72	6,418,420	+0.12(+0.47%)
Mar 24, 2020	24.66	25.99	24.30	25.60	4,464,839	+2.34(+10.06%)
Mar 23, 2020	25.67	25.67	22.54	23.26	3,341,086	-2.71(-10.44%)
Mar 20, 2020	27.00	27.61	25.55	25.97	4,155,200	-1.09(-4.03%)
Mar 19, 2020	27.00	28.60	26.52	27.06	3,775,108	-0.43(-1.56%)
Mar 18, 2020	27.81	29.02	26.07	27.49	5,941,737	-2.73(-9.03%)
Mar 17, 2020	27.73	30.52	25.95	30.22	3,721,558	+2.98(+10.94%)
Mar 16, 2020	30.04	30.31	27.07	27.24	2,928,154	-5.53(-16.88%)
Mar 13, 2020	32.38	32.85	30.38	32.77	3,214,500	+2.09(+6.81%)
Mar 12, 2020	33.16	33.88	30.37	30.68	3,018,005	-5.20(-14.49%)
Mar 11, 2020	36.54	37.10	35.42	35.88	1,928,269	-1.95(-5.15%)
Mar 10, 2020	37.87	38.09	36.25	37.83	1,846,296	+1.18(+3.22%)
Mar 09, 2020	37.60	38.42	36.12	36.65	1,661,992	-4.05(-9.95%)
Mar 06, 2020	39.77	40.93	39.39	40.70	1,534,100	-0.47(-1.14%)
Mar 05, 2020	42.05	42.26	40.70	41.17	1,047,350	-1.91(-4.43%)
Mar 04, 2020	42.11	43.11	41.71	43.08	997,870	+1.46(+3.51%)
Mar 03, 2020	42.60	43.02	41.18	41.62	1,045,742	-0.87(-2.05%)

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.