Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.33	31.89	31.29	31.84	1,285,103	+0.58(+1.86%)
May 28, 2020	30.40	31.54	30.03	31.26	540,833	+1.14(+3.78%)
May 27, 2020	30.50	30.52	29.70	30.12	519,665	-0.33(-1.08%)
May 26, 2020	30.55	30.95	30.33	30.45	555,504	-0.01(-0.03%)
May 25, 2020	30.38	30.70	30.29	30.46	225,510	+0.23(+0.76%)
May 22, 2020	29.80	30.26	29.60	30.23	346,133	+0.58(+1.96%)
May 21, 2020	29.56	30.26	29.51	29.65	504,781	-0.02(-0.07%)
May 20, 2020	30.79	30.79	29.60	29.67	636,960	-0.85(-2.79%)
May 19, 2020	30.59	31.19	30.24	30.52	770,687	+0.26(+0.86%)
May 15, 2020		30.26	30.26	30.26	0	-0.20(-0.66%)
May 14, 2020	29.46	31.16	29.45	30.46	1,052,423	+1.21(+4.14%)
May 13, 2020	30.65	30.70	29.15	29.25	980,700	-1.51(-4.91%)
May 12, 2020	31.49	31.64	30.71	30.76	439,185	-0.48(-1.54%)
May 11, 2020	31.02	31.30	30.79	31.24	380,294	+0.25(+0.81%)
May 08, 2020	30.83	31.04	30.57	30.99	323,286	+0.35(+1.14%)
May 07, 2020	30.96	31.09	30.55	30.64	495,028	-0.16(-0.52%)
May 06, 2020	30.90	31.00	30.46	30.80	421,279	+0.09(+0.29%)
May 05, 2020	30.40	30.81	30.14	30.71	506,366	+0.62(+2.06%)
May 04, 2020	29.25	30.16	29.18	30.09	462,662	+0.58(+1.97%)
May 01, 2020	29.30	29.91	29.19	29.51	375,927	-0.36(-1.21%)
Apr 30, 2020	30.29	30.29	29.43	29.87	759,829	-0.59(-1.94%)
Apr 29, 2020	30.83	31.16	30.28	30.46	765,383	-0.25(-0.81%)
Apr 28, 2020	30.73	31.11	30.32	30.71	502,514	+0.19(+0.62%)
Apr 27, 2020	29.19	30.56	29.19	30.52	614,228	+1.34(+4.59%)
Apr 24, 2020	29.06	29.25	28.76	29.18	316,161	+0.15(+0.52%)
Apr 23, 2020	29.00	29.21	28.58	29.03	457,008	-0.13(-0.45%)
Apr 22, 2020	28.93	29.44	28.60	29.16	519,221	+0.58(+2.03%)
Apr 21, 2020	28.76	29.43	28.25	28.58	616,066	-0.75(-2.56%)
Apr 20, 2020	28.17	29.38	28.17	29.33	699,470	+0.17(+0.58%)
Apr 17, 2020	29.49	29.49	28.59	29.16	1,280,330	+0.28(+0.97%)
Apr 16, 2020	29.05	29.40	28.42	28.88	574,070	+0.14(+0.49%)
Apr 15, 2020	29.07	29.58	28.67	28.74	593,820	-0.76(-2.58%)
Apr 14, 2020	29.12	29.68	28.76	29.50	596,960	+0.85(+2.97%)
Apr 13, 2020	29.00	29.10	28.31	28.65	678,752	-0.20(-0.69%)
Apr 09, 2020		28.85	28.85	28.85	0	+0.25(+0.87%)
Apr 08, 2020	28.21	28.96	28.21	28.60	799,050	+0.08(+0.28%)
Apr 07, 2020	29.92	30.62	28.50	28.52	748,119	-0.67(-2.30%)
Apr 06, 2020	27.72	29.29	27.59	29.19	763,645	+2.11(+7.79%)
Apr 03, 2020	27.80	28.06	26.73	27.08	790,514	-0.67(-2.41%)
Apr 02, 2020	27.80	28.41	27.41	27.75	718,741	+0.11(+0.40%)
Apr 01, 2020	27.37	28.00	26.62	27.64	2,033,937	-0.45(-1.60%)
Mar 31, 2020	26.94	28.64	26.72	28.09	857,091	+1.22(+4.54%)
Mar 30, 2020	26.56	26.98	25.75	26.87	470,120	+0.15(+0.56%)
Mar 27, 2020	26.33	27.54	25.63	26.72	575,293	-0.77(-2.80%)
Mar 26, 2020	26.50	28.73	26.41	27.49	907,446	+0.90(+3.38%)
Mar 25, 2020	23.04	27.50	22.90	26.59	1,345,733	+3.72(+16.27%)
Mar 24, 2020	21.84	23.16	21.36	22.87	1,359,076	+2.20(+10.64%)
Mar 23, 2020	23.36	23.39	20.52	20.67	1,129,443	-3.01(-12.71%)
Mar 20, 2020	24.27	25.39	23.36	23.68	2,230,704	-0.39(-1.62%)
Mar 19, 2020	23.91	24.24	22.01	24.07	1,063,188	+0.17(+0.71%)
Mar 18, 2020	25.20	25.68	22.51	23.90	1,481,242	-2.36(-8.99%)
Mar 17, 2020	24.25	26.42	23.86	26.26	1,410,431	+1.99(+8.20%)
Mar 16, 2020	24.44	26.29	23.53	24.27	1,422,550	-2.61(-9.71%)
Mar 13, 2020	26.04	26.88	24.71	26.88	3,341,046	+2.32(+9.45%)
Mar 12, 2020	25.11	26.08	23.16	24.56	1,617,810	-3.85(-13.55%)
Mar 11, 2020	29.31	29.51	27.96	28.41	1,540,610	-1.43(-4.79%)
Mar 10, 2020	30.23	30.48	29.17	29.84	1,765,534	+0.42(+1.43%)
Mar 09, 2020	28.05	30.55	27.70	29.42	1,430,697	-2.50(-7.83%)
Mar 06, 2020	31.59	32.09	31.38	31.92	814,177	-0.60(-1.85%)
Mar 05, 2020	32.57	32.81	32.10	32.52	903,652	-0.43(-1.31%)
Mar 04, 2020	32.09	32.95	32.08	32.95	849,763	+1.15(+3.62%)
Mar 03, 2020	31.68	32.57	31.52	31.80	1,668,794	+0.43(+1.37%)

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.