Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.15	31.06	29.51	30.70	2,812,864	-0.05(-0.16%)
May 28, 2020	31.76	31.85	30.38	30.75	2,166,377	-0.43(-1.37%)
May 27, 2020	30.92	31.64	29.91	31.17	2,231,279	+1.42(+4.76%)
May 26, 2020	28.25	30.37	28.19	29.76	2,098,965	+3.08(+11.56%)
May 22, 2020	27.11	27.11	26.19	26.67	945,019	-0.04(-0.15%)
May 21, 2020	27.07	27.51	26.67	26.71	1,238,968	-0.38(-1.39%)
May 20, 2020	26.64	27.43	26.64	27.09	1,041,719	+0.83(+3.17%)
May 19, 2020	26.90	27.30	26.10	26.26	983,633	-0.69(-2.57%)
May 18, 2020	25.50	27.30	25.25	26.95	2,228,319	+2.96(+12.36%)
May 15, 2020	23.37	24.29	23.11	23.99	1,532,996	+0.23(+0.96%)
May 14, 2020	22.55	23.89	21.73	23.76	1,694,367	+0.58(+2.52%)
May 13, 2020	24.26	24.31	22.93	23.17	1,602,523	-1.45(-5.88%)
May 12, 2020	25.95	26.27	24.61	24.62	1,392,286	-0.97(-3.80%)
May 11, 2020	26.53	26.60	25.20	25.59	1,710,132	-1.47(-5.42%)
May 08, 2020	26.01	27.14	25.77	27.06	1,347,059	+1.61(+6.31%)
May 07, 2020	25.37	26.43	25.22	25.45	1,468,816	+0.60(+2.43%)
May 06, 2020	25.20	25.45	24.42	24.85	2,327,763	-0.23(-0.91%)
May 05, 2020	25.83	26.64	25.04	25.08	1,768,253	-0.34(-1.33%)
May 04, 2020	25.66	25.66	24.54	25.41	2,978,230	-0.57(-2.21%)
May 01, 2020	25.38	26.16	25.14	25.99	2,547,124	-0.14(-0.53%)
Apr 30, 2020	28.52	28.79	25.84	26.13	3,434,012	-3.63(-12.19%)
Apr 29, 2020	29.74	30.42	29.35	29.76	1,590,506	+0.99(+3.45%)
Apr 28, 2020	28.78	29.71	28.26	28.76	1,012,291	+0.85(+3.05%)
Apr 27, 2020	26.98	28.13	26.75	27.91	1,389,582	+1.12(+4.18%)
Apr 24, 2020	27.75	28.06	26.71	26.79	1,826,177	-0.78(-2.84%)
Apr 23, 2020	26.85	27.91	26.64	27.58	2,071,556	+1.20(+4.55%)
Apr 22, 2020	26.66	26.85	26.17	26.38	1,408,900	+0.46(+1.76%)
Apr 21, 2020	25.45	26.15	25.33	25.92	1,306,721	-0.52(-1.95%)
Apr 20, 2020	26.54	27.48	25.76	26.44	1,262,907	-1.07(-3.89%)
Apr 17, 2020	25.82	27.59	25.79	27.51	2,404,267	+2.99(+12.21%)
Apr 16, 2020	25.45	25.52	24.17	24.51	1,606,839	-1.15(-4.48%)
Apr 15, 2020	26.29	26.57	25.00	25.66	1,316,290	-1.55(-5.68%)
Apr 14, 2020	27.77	28.13	27.01	27.21	1,272,578	+0.01(+0.04%)
Apr 13, 2020	29.16	29.34	26.48	27.20	1,294,003	-1.98(-6.79%)
Apr 09, 2020	28.37	29.86	27.85	29.18	2,223,172	+1.54(+5.56%)
Apr 08, 2020	26.90	27.96	26.48	27.64	2,014,784	+1.26(+4.77%)
Apr 07, 2020	29.04	29.40	26.27	26.39	1,645,874	-0.71(-2.63%)
Apr 06, 2020	26.33	27.59	25.95	27.10	2,555,101	+2.47(+10.02%)
Apr 03, 2020	24.25	25.15	24.09	24.63	1,654,364	+0.35(+1.43%)
Apr 02, 2020	24.15	26.43	23.64	24.28	2,224,304	-0.36(-1.45%)
Apr 01, 2020	24.78	25.44	23.97	24.64	1,884,663	-1.79(-6.79%)
Mar 31, 2020	26.87	28.21	26.16	26.44	1,892,880	-0.99(-3.61%)
Mar 30, 2020	25.97	27.65	25.34	27.43	1,872,820	+0.97(+3.67%)
Mar 27, 2020	27.51	28.31	26.22	26.45	2,058,422	-2.52(-8.69%)
Mar 26, 2020	26.50	29.12	25.84	28.97	3,889,906	+3.17(+12.29%)
Mar 25, 2020	23.64	27.04	23.34	25.80	5,331,874	+3.02(+13.27%)
Mar 24, 2020	22.95	23.79	21.06	22.78	5,109,574	+1.31(+6.09%)
Mar 23, 2020	21.82	22.78	20.08	21.47	3,812,125	-0.62(-2.83%)
Mar 20, 2020	25.55	25.79	21.95	22.09	2,632,072	-3.13(-12.42%)
Mar 19, 2020	24.69	26.03	21.86	25.23	3,580,308	-0.34(-1.32%)
Mar 18, 2020	25.29	27.12	23.79	25.56	3,241,924	-2.29(-8.22%)
Mar 17, 2020	27.15	27.88	23.09	27.85	3,335,185	+1.19(+4.46%)
Mar 16, 2020	26.27	27.85	25.78	26.66	2,925,088	-2.20(-7.62%)
Mar 13, 2020	26.47	28.88	25.84	28.86	3,743,154	+4.02(+16.20%)
Mar 12, 2020	27.60	27.60	24.13	24.84	3,816,179	-5.11(-17.07%)
Mar 11, 2020	32.42	32.89	29.79	29.95	3,109,092	-3.81(-11.29%)
Mar 10, 2020	32.13	33.77	29.49	33.77	2,629,475	+3.03(+9.86%)
Mar 09, 2020	32.53	33.07	29.72	30.74	3,068,141	-4.89(-13.73%)
Mar 06, 2020	35.41	36.26	34.80	35.63	1,996,586	-1.19(-3.23%)
Mar 05, 2020	39.17	39.29	36.53	36.82	1,900,066	-3.77(-9.30%)
Mar 04, 2020	40.77	41.09	39.68	40.59	1,495,265	+0.48(+1.19%)
Mar 03, 2020	41.29	42.41	40.10	40.12	1,879,577	-1.26(-3.04%)

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.