Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.05	31.53	30.64	31.21	10,896,656	-0.39(-1.23%)
May 28, 2020	32.51	32.57	31.49	31.60	8,368,439	-0.41(-1.27%)
May 27, 2020	32.94	33.33	31.75	32.01	8,843,909	+0.72(+2.30%)
May 26, 2020	30.34	31.87	30.22	31.29	11,986,076	+2.39(+8.28%)
May 22, 2020	29.07	29.12	28.36	28.90	3,917,332	-0.13(-0.45%)
May 21, 2020	28.60	29.20	28.56	29.03	4,678,660	+0.29(+1.00%)
May 20, 2020	28.60	29.22	28.51	28.74	5,919,815	+0.67(+2.38%)
May 19, 2020	28.79	28.92	28.03	28.08	5,941,072	-0.89(-3.08%)
May 18, 2020	28.86	29.21	28.39	28.97	8,408,727	+1.47(+5.36%)
May 15, 2020	27.23	27.84	27.03	27.49	6,299,804	-0.10(-0.35%)
May 14, 2020	26.06	27.62	25.29	27.59	6,624,897	+0.92(+3.44%)
May 13, 2020	27.74	27.86	26.51	26.67	9,066,838	-1.39(-4.94%)
May 12, 2020	29.76	30.08	28.01	28.06	8,942,360	-1.39(-4.71%)
May 11, 2020	29.95	30.11	29.17	29.44	7,920,016	-1.08(-3.55%)
May 08, 2020	30.55	30.62	29.32	30.53	10,002,090	+0.68(+2.26%)
May 07, 2020	28.98	30.75	28.98	29.85	8,618,950	+1.67(+5.94%)
May 06, 2020	29.72	29.91	28.02	28.18	7,482,379	-1.11(-3.79%)
May 05, 2020	29.63	30.09	29.24	29.29	4,694,752	+0.08(+0.26%)
May 04, 2020	29.06	29.32	28.45	29.21	6,780,433	-0.43(-1.44%)
May 01, 2020	29.91	30.14	29.39	29.64	5,305,749	-1.20(-3.88%)
Apr 30, 2020	31.11	31.79	30.72	30.84	7,087,384	-1.20(-3.74%)
Apr 29, 2020	31.58	32.24	31.26	32.03	11,497,838	+1.97(+6.54%)
Apr 28, 2020	30.76	31.11	29.92	30.07	8,786,323	+0.65(+2.21%)
Apr 27, 2020	28.71	29.62	28.62	29.42	7,270,259	+0.96(+3.36%)
Apr 24, 2020	27.56	28.68	27.48	28.46	9,659,464	+1.20(+4.39%)
Apr 23, 2020	27.42	27.73	27.00	27.26	14,262,189	+0.12(+0.44%)
Apr 22, 2020	27.67	27.91	26.94	27.15	7,144,109	+0.26(+0.95%)
Apr 21, 2020	26.78	27.44	26.57	26.89	6,438,094	-0.93(-3.35%)
Apr 20, 2020	27.19	28.23	26.98	27.82	6,098,549	-0.44(-1.54%)
Apr 17, 2020	27.83	28.70	27.58	28.26	8,329,399	+1.80(+6.82%)
Apr 16, 2020	27.54	27.75	26.29	26.45	8,370,100	-1.30(-4.68%)
Apr 15, 2020	27.85	28.23	27.20	27.75	11,538,360	-1.68(-5.69%)
Apr 14, 2020	30.03	30.21	28.79	29.43	8,175,064	+0.09(+0.32%)
Apr 13, 2020	29.79	30.29	28.76	29.33	5,219,256	-0.97(-3.22%)
Apr 09, 2020	29.41	31.08	29.41	30.31	12,497,784	+1.70(+5.95%)
Apr 08, 2020	27.32	28.82	26.97	28.61	7,679,239	+1.62(+5.98%)
Apr 07, 2020	28.08	28.75	26.90	26.99	9,357,643	+0.81(+3.10%)
Apr 06, 2020	25.60	26.43	25.04	26.18	8,994,945	+2.49(+10.50%)
Apr 03, 2020	23.75	24.17	22.93	23.69	5,680,619	-0.28(-1.18%)
Apr 02, 2020	23.49	24.77	23.45	23.97	8,354,280	+0.13(+0.54%)
Apr 01, 2020	24.32	24.80	23.62	23.85	6,293,859	-2.28(-8.73%)
Mar 31, 2020	26.78	27.31	26.00	26.13	10,459,472	-1.25(-4.56%)
Mar 30, 2020	26.26	27.60	25.85	27.38	7,356,141	+0.99(+3.76%)
Mar 27, 2020	26.26	27.50	26.18	26.38	8,584,227	-1.42(-5.10%)
Mar 26, 2020	25.76	27.98	25.28	27.80	13,505,441	+2.38(+9.38%)
Mar 25, 2020	24.22	27.74	23.79	25.42	15,840,743	+1.82(+7.71%)
Mar 24, 2020	21.36	23.87	20.97	23.60	15,183,971	+3.49(+17.34%)
Mar 23, 2020	20.53	20.96	19.53	20.11	13,707,029	-0.73(-3.49%)
Mar 20, 2020	23.46	23.46	20.65	20.84	19,005,014	-2.07(-9.03%)
Mar 19, 2020	23.50	24.42	22.21	22.91	10,626,881	-1.18(-4.90%)
Mar 18, 2020	22.19	24.16	21.86	24.09	14,127,484	-0.21(-0.88%)
Mar 17, 2020	23.68	24.31	21.91	24.30	11,379,414	+1.39(+6.08%)
Mar 16, 2020	22.97	24.62	22.22	22.91	10,517,758	-4.38(-16.07%)
Mar 13, 2020	26.48	27.38	24.82	27.29	15,796,152	+3.10(+12.83%)
Mar 12, 2020	25.79	26.49	24.03	24.19	15,980,788	-4.27(-15.02%)
Mar 11, 2020	28.74	29.24	27.90	28.46	12,881,984	-1.47(-4.91%)
Mar 10, 2020	29.50	29.94	27.79	29.93	14,857,445	+2.02(+7.23%)
Mar 09, 2020	30.27	31.32	27.26	27.91	17,118,762	-5.57(-16.64%)
Mar 06, 2020	33.15	34.43	32.76	33.49	12,594,778	-1.23(-3.54%)
Mar 05, 2020	35.98	36.11	34.20	34.72	13,185,024	-2.74(-7.32%)
Mar 04, 2020	37.09	37.59	36.26	37.46	9,067,949	+1.08(+2.96%)
Mar 03, 2020	37.94	38.44	36.09	36.38	13,009,622	-1.70(-4.47%)

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.