Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.17	29.78	28.87	28.91	4,791,912	-0.98(-3.28%)
May 28, 2020	31.02	31.02	29.60	29.88	3,759,126	-0.93(-3.02%)
May 27, 2020	30.45	30.91	29.42	30.82	3,532,004	+1.89(+6.53%)
May 26, 2020	27.72	29.43	27.70	28.93	3,811,281	+2.41(+9.08%)
May 22, 2020	27.14	27.32	26.27	26.52	2,403,925	-0.41(-1.53%)
May 21, 2020	27.09	27.82	26.90	26.93	3,249,227	-0.40(-1.48%)
May 20, 2020	26.81	27.66	26.53	27.34	4,316,220	+1.67(+6.50%)
May 19, 2020	26.29	26.42	25.49	25.67	2,713,316	-0.90(-3.37%)
May 18, 2020	24.67	26.69	24.67	26.56	3,251,362	+2.83(+11.92%)
May 15, 2020	24.09	24.26	23.55	23.74	2,510,250	-0.46(-1.89%)
May 14, 2020	22.50	24.32	22.02	24.19	4,348,383	+1.08(+4.68%)
May 13, 2020	24.19	24.29	22.70	23.11	3,153,335	-1.34(-5.46%)
May 12, 2020	25.78	25.86	24.39	24.45	2,844,074	-1.21(-4.72%)
May 11, 2020	26.68	26.73	25.65	25.66	2,529,311	-1.33(-4.92%)
May 08, 2020	26.60	27.09	26.31	26.99	2,980,516	+1.01(+3.89%)
May 07, 2020	26.27	26.98	25.88	25.98	3,145,964	+0.03(+0.10%)
May 06, 2020	26.50	26.57	25.61	25.95	3,498,983	-0.26(-0.99%)
May 05, 2020	27.02	27.26	26.18	26.21	3,850,693	-0.43(-1.60%)
May 04, 2020	26.50	26.79	26.21	26.64	3,580,641	-0.20(-0.74%)
May 01, 2020	27.14	27.44	26.51	26.83	5,155,895	-0.62(-2.25%)
Apr 30, 2020	27.36	27.82	27.08	27.45	3,139,996	-0.46(-1.65%)
Apr 29, 2020	27.80	28.52	27.56	27.91	5,200,492	+0.70(+2.59%)
Apr 28, 2020	27.29	27.63	26.97	27.21	4,225,422	+0.47(+1.75%)
Apr 27, 2020	25.82	27.03	25.63	26.74	4,132,283	+1.16(+4.51%)
Apr 24, 2020	25.53	25.83	24.98	25.58	3,540,935	+0.23(+0.93%)
Apr 23, 2020	25.38	25.94	25.23	25.35	2,813,639	+0.25(+1.00%)
Apr 22, 2020	25.38	25.62	24.77	25.10	2,663,736	+0.22(+0.87%)
Apr 21, 2020	24.69	25.55	24.25	24.88	4,279,176	-0.54(-2.12%)
Apr 20, 2020	24.88	25.97	24.33	25.42	3,656,935	+0.16(+0.65%)
Apr 17, 2020	24.33	25.35	24.16	25.25	4,355,842	+1.86(+7.94%)
Apr 16, 2020	24.20	24.25	23.12	23.40	5,090,426	-0.93(-3.82%)
Apr 15, 2020	24.63	24.92	24.24	24.33	4,669,660	-1.33(-5.18%)
Apr 14, 2020	26.55	26.86	25.29	25.65	3,746,838	-0.47(-1.80%)
Apr 13, 2020	26.76	26.91	25.79	26.12	3,706,488	-0.79(-2.95%)
Apr 09, 2020	26.05	27.00	25.91	26.92	6,270,419	+1.35(+5.28%)
Apr 08, 2020	24.52	25.68	24.31	25.57	3,663,324	+1.22(+4.99%)
Apr 07, 2020	24.40	25.43	24.13	24.35	5,047,275	+0.96(+4.12%)
Apr 06, 2020	22.35	23.53	22.21	23.39	4,121,966	+1.95(+9.12%)
Apr 03, 2020	21.89	22.59	21.20	21.43	3,207,235	-0.62(-2.80%)
Apr 02, 2020	21.71	23.10	21.71	22.05	3,076,197	+0.06(+0.28%)
Apr 01, 2020	22.28	22.83	21.72	21.99	4,418,533	-1.25(-5.38%)
Mar 31, 2020	23.65	23.90	23.02	23.24	4,543,702	-0.66(-2.76%)
Mar 30, 2020	23.92	24.13	23.21	23.90	4,928,048	-0.05(-0.22%)
Mar 27, 2020	22.97	24.54	22.88	23.95	4,626,442	+0.18(+0.77%)
Mar 26, 2020	22.54	23.89	22.54	23.77	6,589,099	+1.32(+5.88%)
Mar 25, 2020	22.06	23.20	21.40	22.45	8,734,486	+0.58(+2.66%)
Mar 24, 2020	21.92	22.37	21.24	21.87	6,492,249	+0.96(+4.57%)
Mar 23, 2020	22.49	22.62	20.48	20.91	7,171,089	-1.30(-5.86%)
Mar 20, 2020	23.77	24.02	22.06	22.21	7,210,607	-1.45(-6.13%)
Mar 19, 2020	23.37	24.33	22.68	23.67	6,373,051	-0.19(-0.80%)
Mar 18, 2020	22.81	24.59	22.45	23.86	7,216,207	-0.50(-2.07%)
Mar 17, 2020	23.72	24.74	22.46	24.36	6,300,023	+1.29(+5.61%)
Mar 16, 2020	22.48	24.92	21.95	23.07	6,980,464	-2.48(-9.72%)
Mar 13, 2020	25.63	25.91	24.03	25.55	11,720,058	+1.58(+6.59%)
Mar 12, 2020	24.17	25.94	23.65	23.97	10,719,270	-2.04(-7.85%)
Mar 11, 2020	27.12	27.52	25.71	26.01	8,858,679	-1.99(-7.10%)
Mar 10, 2020	28.14	28.37	26.70	28.00	5,756,344	+1.05(+3.90%)
Mar 09, 2020	28.66	28.98	26.77	26.95	11,334,740	-3.69(-12.05%)
Mar 06, 2020	29.91	31.43	29.71	30.64	6,829,350	-0.71(-2.27%)
Mar 05, 2020	32.51	32.51	31.12	31.35	6,634,830	-2.07(-6.19%)
Mar 04, 2020	34.13	34.13	32.64	33.42	5,113,155	-0.36(-1.08%)
Mar 03, 2020	35.59	35.90	33.45	33.78	4,514,585	-2.08(-5.81%)

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.