Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.89	29.49	28.60	28.63	4,838,173	-0.97(-3.28%)
May 28, 2020	30.72	30.72	29.32	29.60	3,795,416	-0.92(-3.02%)
May 27, 2020	30.16	30.62	29.14	30.52	3,566,101	+1.87(+6.53%)
May 26, 2020	27.46	29.15	27.43	28.65	3,848,075	+2.38(+9.08%)
May 22, 2020	26.88	27.05	26.01	26.27	2,427,132	-0.41(-1.53%)
May 21, 2020	26.83	27.55	26.64	26.68	3,280,595	-0.40(-1.48%)
May 20, 2020	26.55	27.40	26.28	27.08	4,357,889	+1.65(+6.50%)
May 19, 2020	26.04	26.17	25.25	25.42	2,739,510	-0.89(-3.37%)
May 18, 2020	24.43	26.43	24.43	26.31	3,282,751	+2.80(+11.92%)
May 15, 2020	23.86	24.03	23.33	23.51	2,534,483	-0.45(-1.89%)
May 14, 2020	22.28	24.08	21.81	23.96	4,390,362	+1.07(+4.68%)
May 13, 2020	23.96	24.06	22.48	22.89	3,183,777	-1.32(-5.46%)
May 12, 2020	25.54	25.61	24.16	24.21	2,871,530	-1.20(-4.72%)
May 11, 2020	26.42	26.48	25.41	25.41	2,553,729	-1.31(-4.92%)
May 08, 2020	26.34	26.83	26.06	26.73	3,009,290	+1.00(+3.89%)
May 07, 2020	26.02	26.72	25.63	25.73	3,176,335	+0.03(+0.10%)
May 06, 2020	26.24	26.32	25.37	25.70	3,532,762	-0.26(-0.99%)
May 05, 2020	26.76	27.00	25.93	25.96	3,887,867	-0.42(-1.60%)
May 04, 2020	26.25	26.54	25.96	26.38	3,615,208	-0.20(-0.74%)
May 01, 2020	26.88	27.18	26.26	26.58	5,205,669	-0.61(-2.25%)
Apr 30, 2020	27.09	27.55	26.82	27.19	3,170,309	-0.46(-1.65%)
Apr 29, 2020	27.53	28.25	27.30	27.64	5,250,696	+0.70(+2.59%)
Apr 28, 2020	27.03	27.37	26.71	26.95	4,266,213	+0.46(+1.75%)
Apr 27, 2020	25.57	26.77	25.38	26.48	4,172,176	+1.14(+4.51%)
Apr 24, 2020	25.29	25.58	24.74	25.34	3,575,119	+0.23(+0.92%)
Apr 23, 2020	25.14	25.69	24.99	25.11	2,840,801	+0.25(+1.00%)
Apr 22, 2020	25.14	25.37	24.53	24.86	2,689,452	+0.21(+0.87%)
Apr 21, 2020	24.45	25.30	24.02	24.64	4,320,487	-0.53(-2.12%)
Apr 20, 2020	24.64	25.72	24.10	25.18	3,692,238	+0.16(+0.65%)
Apr 17, 2020	24.09	25.11	23.93	25.01	4,397,893	+1.84(+7.94%)
Apr 16, 2020	23.97	24.02	22.90	23.17	5,139,568	-0.92(-3.82%)
Apr 15, 2020	24.39	24.69	24.01	24.09	4,714,740	-1.32(-5.18%)
Apr 14, 2020	26.29	26.60	25.05	25.41	3,783,009	-0.46(-1.80%)
Apr 13, 2020	26.50	26.66	25.55	25.87	3,742,270	-0.79(-2.95%)
Apr 09, 2020	25.80	26.74	25.67	26.66	6,330,952	+1.34(+5.28%)
Apr 08, 2020	24.29	25.43	24.08	25.32	3,698,689	+1.20(+4.99%)
Apr 07, 2020	24.17	25.18	23.90	24.12	5,096,001	+0.95(+4.12%)
Apr 06, 2020	22.14	23.30	21.99	23.16	4,161,759	+1.94(+9.12%)
Apr 03, 2020	21.68	22.37	21.00	21.23	3,238,196	-0.61(-2.80%)
Apr 02, 2020	21.50	22.88	21.50	21.84	3,105,893	+0.06(+0.28%)
Apr 01, 2020	22.07	22.61	21.52	21.78	4,461,188	-1.24(-5.38%)
Mar 31, 2020	23.42	23.67	22.80	23.02	4,587,565	-0.65(-2.76%)
Mar 30, 2020	23.69	23.89	22.99	23.67	4,975,622	-0.05(-0.22%)
Mar 27, 2020	22.75	24.30	22.66	23.72	4,671,104	+0.18(+0.77%)
Mar 26, 2020	22.32	23.66	22.32	23.54	6,652,709	+1.31(+5.88%)
Mar 25, 2020	21.85	22.98	21.19	22.23	8,818,806	+0.58(+2.66%)
Mar 24, 2020	21.71	22.16	21.04	21.66	6,554,924	+0.95(+4.57%)
Mar 23, 2020	22.28	22.41	20.28	20.71	7,240,317	-1.29(-5.86%)
Mar 20, 2020	23.54	23.79	21.85	22.00	7,280,217	-1.44(-6.13%)
Mar 19, 2020	23.15	24.10	22.46	23.44	6,434,575	-0.19(-0.80%)
Mar 18, 2020	22.59	24.36	22.23	23.63	7,285,871	-0.50(-2.07%)
Mar 17, 2020	23.49	24.51	22.24	24.13	6,360,842	+1.28(+5.61%)
Mar 16, 2020	22.27	24.68	21.74	22.85	7,047,852	-2.46(-9.72%)
Mar 13, 2020	25.38	25.67	23.80	25.31	11,833,201	+1.57(+6.59%)
Mar 12, 2020	23.94	25.69	23.42	23.74	10,822,752	-2.02(-7.85%)
Mar 11, 2020	26.86	27.26	25.46	25.76	8,944,199	-1.97(-7.10%)
Mar 10, 2020	27.87	28.10	26.45	27.73	5,811,915	+1.04(+3.90%)
Mar 09, 2020	28.38	28.70	26.51	26.69	11,444,163	-3.66(-12.05%)
Mar 06, 2020	29.62	31.13	29.42	30.35	6,895,279	-0.71(-2.27%)
Mar 05, 2020	32.20	32.20	30.82	31.05	6,698,881	-2.05(-6.19%)
Mar 04, 2020	33.80	33.80	32.32	33.10	5,162,517	-0.36(-1.08%)
Mar 03, 2020	35.25	35.56	33.13	33.46	4,558,168	-2.06(-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.