Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.30	31.86	30.90	31.32	1,940,500	-0.29(-0.92%)
May 28, 2020	33.00	33.15	31.51	31.61	3,164,741	-1.22(-3.72%)
May 27, 2020	31.79	32.96	30.85	32.83	2,472,528	+1.81(+5.83%)
May 26, 2020	31.05	31.48	30.47	31.02	1,835,270	+1.75(+5.98%)
May 22, 2020	29.16	29.48	28.78	29.27	1,763,400	+0.16(+0.55%)
May 21, 2020	28.05	29.19	28.05	29.11	1,947,768	+1.05(+3.74%)
May 20, 2020	27.37	28.27	27.21	28.06	1,518,246	+1.29(+4.82%)
May 19, 2020	27.33	27.34	26.72	26.77	1,330,644	-0.55(-2.01%)
May 18, 2020	26.48	27.76	26.31	27.32	1,937,176	+2.41(+9.67%)
May 15, 2020	24.57	25.25	24.09	24.91	1,382,900	-0.05(-0.20%)
May 14, 2020	23.73	25.13	22.61	24.96	2,133,289	+0.63(+2.59%)
May 13, 2020	25.63	25.63	23.89	24.33	3,561,574	-1.64(-6.31%)
May 12, 2020	27.85	27.89	25.92	25.97	2,093,231	-1.63(-5.91%)
May 11, 2020	28.00	28.14	26.81	27.60	2,986,664	-0.40(-1.43%)
May 08, 2020	27.51	28.49	27.50	28.00	2,153,200	+1.16(+4.32%)
May 07, 2020	26.78	27.47	26.73	26.84	1,255,856	+0.58(+2.21%)
May 06, 2020	26.87	27.24	26.09	26.26	1,448,641	-0.49(-1.83%)
May 05, 2020	26.87	28.05	26.71	26.75	2,160,612	+0.48(+1.83%)
May 04, 2020	26.79	27.34	25.95	26.27	1,978,614	-1.02(-3.74%)
May 01, 2020	27.44	27.68	26.64	27.29	1,472,200	-0.89(-3.16%)
Apr 30, 2020	29.85	30.25	28.16	28.18	2,990,713	-2.08(-6.87%)
Apr 29, 2020	29.03	30.37	28.82	30.26	2,663,156	+2.14(+7.61%)
Apr 28, 2020	27.10	28.35	26.93	28.12	2,794,978	+1.62(+6.11%)
Apr 27, 2020	25.90	26.77	25.34	26.50	2,298,552	+0.90(+3.52%)
Apr 24, 2020	25.81	26.65	25.14	25.60	5,363,000	+0.87(+3.52%)
Apr 23, 2020	25.12	25.58	24.62	24.73	1,741,015	-0.28(-1.12%)
Apr 22, 2020	25.18	25.29	24.50	25.01	1,718,630	+0.53(+2.17%)
Apr 21, 2020	24.04	24.84	23.98	24.48	1,887,037	-0.54(-2.16%)
Apr 20, 2020	26.19	26.21	24.86	25.02	1,806,567	-1.41(-5.33%)
Apr 17, 2020	25.88	27.41	25.57	26.43	2,738,400	+1.68(+6.79%)
Apr 16, 2020	25.00	25.12	24.23	24.75	2,097,420	-0.24(-0.96%)
Apr 15, 2020	25.23	25.48	24.73	24.99	1,849,240	-1.72(-6.44%)
Apr 14, 2020	25.57	26.82	25.39	26.71	1,786,244	+1.32(+5.20%)
Apr 13, 2020	26.30	26.38	24.82	25.39	1,746,226	-1.01(-3.83%)
Apr 09, 2020	26.45	27.20	26.02	26.40	2,038,000	+0.67(+2.60%)
Apr 08, 2020	24.50	25.94	24.29	25.73	2,312,472	+1.47(+6.06%)
Apr 07, 2020	25.56	25.84	24.08	24.26	2,604,177	+0.56(+2.36%)
Apr 06, 2020	22.65	23.82	22.59	23.70	2,904,486	+2.06(+9.52%)
Apr 03, 2020	22.35	22.53	21.02	21.64	2,326,900	-0.79(-3.52%)
Apr 02, 2020	21.42	22.52	21.23	22.43	4,076,795	+0.82(+3.79%)
Apr 01, 2020	22.55	23.34	21.50	21.61	2,012,419	-2.13(-8.97%)
Mar 31, 2020	24.47	24.76	23.45	23.74	1,762,881	-0.80(-3.26%)
Mar 30, 2020	24.96	25.25	24.08	24.54	1,396,672	-0.26(-1.05%)
Mar 27, 2020	25.25	25.77	24.50	24.80	1,953,400	-1.90(-7.12%)
Mar 26, 2020	25.00	26.77	24.95	26.70	2,375,780	+2.10(+8.54%)
Mar 25, 2020	23.88	26.03	23.35	24.60	3,466,211	+1.31(+5.62%)
Mar 24, 2020	22.07	23.37	21.63	23.29	1,855,237	+2.63(+12.73%)
Mar 23, 2020	20.94	21.07	19.02	20.66	2,659,973	-0.45(-2.13%)
Mar 20, 2020	21.26	22.93	20.96	21.11	4,704,400	+0.05(+0.24%)
Mar 19, 2020	20.44	22.02	19.01	21.06	2,750,218	+0.41(+1.99%)
Mar 18, 2020	19.38	20.70	17.06	20.65	2,746,657	+0.04(+0.19%)
Mar 17, 2020	21.73	21.86	19.80	20.61	4,260,419	-0.60(-2.83%)
Mar 16, 2020	23.13	24.28	21.14	21.21	2,656,226	-5.22(-19.75%)
Mar 13, 2020	26.60	26.76	24.41	26.43	2,636,100	+0.90(+3.53%)
Mar 12, 2020	26.00	27.76	25.00	25.53	3,254,741	-2.38(-8.53%)
Mar 11, 2020	28.82	29.06	27.31	27.91	3,285,314	-1.97(-6.59%)
Mar 10, 2020	29.01	30.01	28.61	29.88	2,837,952	+2.11(+7.60%)
Mar 09, 2020	29.49	29.78	27.52	27.77	2,687,055	-3.31(-10.65%)
Mar 06, 2020	30.62	31.30	30.20	31.08	1,839,500	-0.27(-0.86%)
Mar 05, 2020	32.00	32.22	31.03	31.35	2,352,942	-1.57(-4.77%)
Mar 04, 2020	31.63	33.05	31.00	32.92	2,535,176	+1.42(+4.51%)
Mar 03, 2020	33.48	34.10	30.57	31.50	2,816,787	-2.33(-6.89%)

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.