Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.12	28.27	27.50	27.80	3,912,375	-0.65(-2.27%)
May 28, 2020	30.12	30.12	28.35	28.44	4,030,759	-1.11(-3.77%)
May 27, 2020	29.04	29.60	28.22	29.56	6,437,667	+1.94(+7.04%)
May 26, 2020	26.66	27.95	26.60	27.61	6,010,783	+2.07(+8.10%)
May 22, 2020	25.92	26.12	25.30	25.54	2,433,454	-0.30(-1.16%)
May 21, 2020	25.87	26.24	25.73	25.84	3,376,469	-0.10(-0.37%)
May 20, 2020	25.36	26.04	25.31	25.94	4,648,446	+1.17(+4.71%)
May 19, 2020	25.62	25.70	24.75	24.78	3,122,200	-0.97(-3.78%)
May 18, 2020	24.60	25.92	24.60	25.75	5,088,238	+2.18(+9.26%)
May 15, 2020	23.49	23.90	23.26	23.56	3,240,683	-0.29(-1.22%)
May 14, 2020	22.43	23.96	21.90	23.86	8,197,315	+0.82(+3.57%)
May 13, 2020	24.06	24.22	22.67	23.03	5,362,499	-1.28(-5.27%)
May 12, 2020	25.72	25.84	24.30	24.32	4,842,345	-1.28(-5.01%)
May 11, 2020	26.09	26.11	25.33	25.60	3,676,586	-0.95(-3.56%)
May 08, 2020	26.07	26.64	25.94	26.54	2,122,441	+1.09(+4.27%)
May 07, 2020	25.39	26.30	25.38	25.46	2,914,375	+0.42(+1.66%)
May 06, 2020	26.05	26.13	24.98	25.04	2,696,758	-0.65(-2.55%)
May 05, 2020	26.68	26.99	25.59	25.69	3,292,182	-0.41(-1.56%)
May 04, 2020	25.94	26.20	25.47	26.10	3,521,690	-0.28(-1.07%)
May 01, 2020	26.87	26.95	26.04	26.38	3,506,101	-1.29(-4.66%)
Apr 30, 2020	28.05	28.10	27.31	27.67	5,285,336	-1.03(-3.57%)
Apr 29, 2020	28.05	29.12	27.90	28.70	4,175,990	+1.60(+5.90%)
Apr 28, 2020	27.34	27.88	26.82	27.10	3,348,859	+0.71(+2.68%)
Apr 27, 2020	25.29	26.61	25.08	26.39	3,582,155	+1.53(+6.15%)
Apr 24, 2020	24.47	25.09	24.20	24.86	2,933,970	+0.62(+2.55%)
Apr 23, 2020	24.08	24.83	24.04	24.25	3,357,564	+0.31(+1.29%)
Apr 22, 2020	24.40	24.78	23.80	23.94	2,308,720	+0.05(+0.22%)
Apr 21, 2020	23.99	24.38	23.63	23.88	3,351,441	-0.84(-3.40%)
Apr 20, 2020	24.16	25.34	23.89	24.72	3,282,662	-0.17(-0.67%)
Apr 17, 2020	24.27	25.06	24.12	24.89	6,156,325	+1.89(+8.22%)
Apr 16, 2020	23.86	23.86	22.68	23.00	6,728,038	-0.82(-3.45%)
Apr 15, 2020	24.36	24.36	23.71	23.82	1,776,732	-1.64(-6.46%)
Apr 14, 2020	26.61	26.68	25.03	25.46	3,454,759	-0.37(-1.44%)
Apr 13, 2020	27.35	27.35	25.56	25.84	2,951,491	-1.38(-5.07%)
Apr 09, 2020	26.21	27.46	26.17	27.21	3,508,364	+1.89(+7.47%)
Apr 08, 2020	24.63	25.49	24.19	25.32	2,861,736	+1.16(+4.79%)
Apr 07, 2020	24.65	25.32	23.96	24.17	3,069,736	+0.87(+3.72%)
Apr 06, 2020	22.72	23.54	22.63	23.30	2,318,501	+1.69(+7.81%)
Apr 03, 2020	22.61	22.73	21.30	21.61	1,385,243	-1.00(-4.42%)
Apr 02, 2020	22.04	23.26	22.01	22.61	2,210,879	+0.37(+1.67%)
Apr 01, 2020	22.69	22.72	22.02	22.24	2,746,638	-1.59(-6.68%)
Mar 31, 2020	24.32	24.59	23.41	23.83	1,834,575	-0.65(-2.64%)
Mar 30, 2020	24.49	24.55	23.56	24.47	2,428,872	+0.07(+0.29%)
Mar 27, 2020	24.34	25.20	23.92	24.40	4,311,747	-0.94(-3.70%)
Mar 26, 2020	23.41	25.54	23.41	25.34	4,944,728	+2.05(+8.80%)
Mar 25, 2020	23.38	24.25	22.13	23.29	6,322,718	+0.44(+1.93%)
Mar 24, 2020	21.78	22.93	21.58	22.85	4,226,030	+2.40(+11.76%)
Mar 23, 2020	22.10	22.23	19.94	20.44	5,835,343	-1.85(-8.32%)
Mar 20, 2020	24.12	24.27	22.22	22.30	7,298,622	-1.58(-6.62%)
Mar 19, 2020	22.11	24.29	21.17	23.88	5,598,100	+1.45(+6.46%)
Mar 18, 2020	23.62	24.32	21.89	22.43	3,648,723	-2.80(-11.10%)
Mar 17, 2020	24.33	25.38	23.19	25.23	3,718,344	+1.34(+5.63%)
Mar 16, 2020	24.26	25.18	23.71	23.89	4,596,446	-3.54(-12.90%)
Mar 13, 2020	26.41	27.44	25.21	27.43	5,621,874	+2.85(+11.58%)
Mar 12, 2020	24.81	26.80	24.04	24.58	3,681,143	-2.39(-8.86%)
Mar 11, 2020	28.01	28.37	26.58	26.97	5,556,409	-1.98(-6.83%)
Mar 10, 2020	28.53	29.05	27.24	28.95	2,954,953	+1.77(+6.53%)
Mar 09, 2020	28.80	29.35	27.05	27.17	4,189,582	-4.69(-14.72%)
Mar 06, 2020	31.72	32.71	31.23	31.86	3,351,217	-1.33(-4.00%)
Mar 05, 2020	33.76	33.85	32.77	33.19	3,503,013	-1.68(-4.81%)
Mar 04, 2020	34.61	34.97	33.70	34.87	4,892,548	+0.70(+2.06%)
Mar 03, 2020	35.51	35.89	33.78	34.16	5,906,414	-1.38(-3.88%)

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.