Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.19	27.49	27.06	27.49	9,627,600	+0.67(+2.50%)
May 28, 2020	27.05	27.16	26.77	26.82	6,526,136	+0.32(+1.21%)
May 27, 2020	26.52	26.52	26.16	26.50	4,385,330	+0.40(+1.53%)
May 26, 2020	26.25	26.42	26.06	26.10	4,031,927	-0.02(-0.08%)
May 22, 2020	26.14	26.18	25.95	26.12	3,030,000	-0.08(-0.31%)
May 21, 2020	26.39	26.51	26.14	26.20	6,375,690	-0.12(-0.46%)
May 20, 2020	26.31	26.47	26.20	26.32	5,008,943	+0.76(+2.97%)
May 19, 2020	25.79	25.83	25.56	25.56	4,644,517	-0.74(-2.81%)
May 18, 2020	25.78	26.32	25.77	26.30	7,032,249	+0.31(+1.19%)
May 15, 2020	25.89	26.09	25.82	25.99	4,664,900	-0.56(-2.11%)
May 14, 2020	25.87	26.57	25.47	26.55	6,603,150	+0.03(+0.11%)
May 13, 2020	27.11	27.12	26.40	26.52	6,305,089	-0.86(-3.14%)
May 12, 2020	26.61	28.05	26.61	27.38	10,985,084	+1.14(+4.34%)
May 11, 2020	26.31	26.47	26.24	26.24	3,145,998	-0.49(-1.83%)
May 08, 2020	26.41	26.73	26.36	26.73	3,437,800	+0.55(+2.10%)
May 07, 2020	26.12	26.27	26.02	26.18	4,212,791	+0.47(+1.83%)
May 06, 2020	26.10	26.13	25.65	25.71	3,927,770	-0.37(-1.42%)
May 05, 2020	26.32	26.45	26.08	26.08	5,884,056	-0.52(-1.95%)
May 04, 2020	26.32	26.60	26.21	26.60	4,671,638	+0.38(+1.45%)
May 01, 2020	26.42	26.51	26.00	26.22	5,322,600	-0.83(-3.07%)
Apr 30, 2020	27.66	27.76	27.05	27.05	4,811,844	-0.61(-2.21%)
Apr 29, 2020	27.13	27.68	27.04	27.66	6,008,141	+1.11(+4.18%)
Apr 28, 2020	26.88	26.88	26.48	26.55	3,482,999	-0.07(-0.26%)
Apr 27, 2020	26.12	26.65	26.10	26.62	7,736,013	+0.86(+3.34%)
Apr 24, 2020	25.78	25.84	25.55	25.76	5,219,800	-0.35(-1.34%)
Apr 23, 2020	26.39	26.66	26.04	26.11	4,451,007	+0.15(+0.58%)
Apr 22, 2020	25.95	25.96	25.78	25.96	6,372,197	+1.29(+5.23%)
Apr 21, 2020	24.75	24.97	24.65	24.67	4,415,636	-0.80(-3.14%)
Apr 20, 2020	25.64	25.85	25.39	25.47	4,999,333	-0.46(-1.77%)
Apr 17, 2020	26.02	26.10	25.76	25.93	8,715,800	+0.92(+3.68%)
Apr 16, 2020	25.21	25.30	24.95	25.01	8,906,088	+0.27(+1.09%)
Apr 15, 2020	24.98	25.03	24.72	24.74	6,057,234	-1.24(-4.75%)
Apr 14, 2020	25.88	26.28	25.80	25.98	6,039,456	+0.75(+2.95%)
Apr 13, 2020	25.27	25.34	24.93	25.23	4,256,190	-0.23(-0.90%)
Apr 09, 2020	25.67	25.95	25.33	25.46	7,643,300	+0.28(+1.11%)
Apr 08, 2020	24.53	25.18	24.52	25.18	5,529,783	+0.82(+3.37%)
Apr 07, 2020	25.15	25.17	24.28	24.36	6,570,256	+0.69(+2.92%)
Apr 06, 2020	22.99	23.68	22.92	23.67	8,111,139	+1.66(+7.54%)
Apr 03, 2020	22.61	22.69	21.92	22.01	4,746,600	-0.90(-3.93%)
Apr 02, 2020	22.71	23.15	22.48	22.91	9,119,337	+0.58(+2.60%)
Apr 01, 2020	22.83	22.91	22.33	22.33	7,727,441	-1.78(-7.38%)
Mar 31, 2020	24.09	24.47	23.87	24.11	10,298,455	+0.51(+2.16%)
Mar 30, 2020	23.29	23.60	22.99	23.60	7,664,969	-0.14(-0.59%)
Mar 27, 2020	23.64	24.15	23.44	23.74	8,070,400	-1.53(-6.05%)
Mar 26, 2020	24.52	25.27	24.40	25.27	10,112,069	+1.99(+8.55%)
Mar 25, 2020	22.41	23.50	22.38	23.28	10,199,362	+1.65(+7.63%)
Mar 24, 2020	21.63	21.97	20.83	21.63	11,410,230	+1.13(+5.51%)
Mar 23, 2020	21.40	21.65	20.48	20.50	19,051,244	-2.57(-11.14%)
Mar 20, 2020	24.04	24.13	22.86	23.07	17,723,300	+0.26(+1.14%)
Mar 19, 2020	23.06	23.16	22.36	22.81	12,316,509	-0.54(-2.31%)
Mar 18, 2020	23.70	24.73	23.15	23.35	10,039,682	-2.98(-11.32%)
Mar 17, 2020	25.25	26.33	24.92	26.33	9,986,001	+2.39(+9.98%)
Mar 16, 2020	25.16	25.90	23.14	23.94	9,576,395	-4.37(-15.44%)
Mar 13, 2020	28.16	28.68	26.88	28.31	9,428,000	+3.20(+12.74%)
Mar 12, 2020	26.00	26.12	24.14	25.11	14,635,772	-3.52(-12.29%)
Mar 11, 2020	29.33	29.48	28.62	28.63	14,425,534	-1.32(-4.41%)
Mar 10, 2020	29.67	29.98	29.20	29.95	9,845,271	+0.95(+3.28%)
Mar 09, 2020	28.43	29.23	28.43	29.00	11,757,470	-1.67(-5.45%)
Mar 06, 2020	30.67	30.85	30.43	30.67	9,200,900	-0.07(-0.23%)
Mar 05, 2020	31.80	31.91	30.55	30.74	13,955,035	-1.25(-3.91%)
Mar 04, 2020	31.98	32.07	31.78	31.99	8,404,975	+0.03(+0.09%)
Mar 03, 2020	32.02	32.64	31.83	31.96	13,304,248	-0.08(-0.25%)

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.