Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.29	31.99	30.95	31.67	6,404,355	-0.09(-0.28%)
May 28, 2020	32.47	32.57	31.47	31.76	6,419,488	-0.34(-1.05%)
May 27, 2020	32.20	32.78	31.46	32.10	8,548,009	+0.83(+2.66%)
May 26, 2020	30.92	31.40	30.57	31.27	7,676,943	+2.15(+7.39%)
May 22, 2020	28.76	29.16	28.51	29.12	3,772,275	+0.24(+0.84%)
May 21, 2020	29.02	29.63	28.74	28.87	4,890,112	-0.29(-0.99%)
May 20, 2020	29.29	29.82	28.82	29.16	7,016,341	+0.44(+1.51%)
May 19, 2020	29.53	29.57	28.68	28.73	5,477,768	-0.89(-2.99%)
May 18, 2020	28.92	30.64	28.78	29.61	10,601,680	+2.56(+9.48%)
May 15, 2020	26.77	27.39	26.46	27.05	5,991,327	+0.04(+0.15%)
May 14, 2020	25.14	27.04	24.91	27.01	7,676,245	+0.93(+3.59%)
May 13, 2020	27.00	27.05	25.62	26.08	7,274,413	-1.16(-4.26%)
May 12, 2020	27.61	28.54	27.20	27.24	7,033,031	-0.09(-0.32%)
May 11, 2020	27.57	27.60	26.66	27.33	5,360,026	-0.35(-1.25%)
May 08, 2020	27.23	27.70	26.90	27.67	5,364,951	+1.19(+4.51%)
May 07, 2020	26.22	27.25	26.21	26.48	6,274,397	+0.72(+2.78%)
May 06, 2020	26.37	26.91	25.70	25.76	5,706,508	-1.14(-4.23%)
May 05, 2020	27.11	27.85	26.79	26.90	6,253,781	+0.25(+0.94%)
May 04, 2020	25.87	26.71	25.60	26.65	7,750,767	-0.70(-2.56%)
May 01, 2020	27.99	28.28	27.04	27.35	10,804,586	-2.22(-7.52%)
Apr 30, 2020	30.04	30.11	29.06	29.57	13,621,337	-0.63(-2.08%)
Apr 29, 2020	29.82	30.70	29.74	30.20	8,542,785	+1.29(+4.46%)
Apr 28, 2020	28.60	29.17	27.98	28.91	7,279,079	+1.15(+4.15%)
Apr 27, 2020	26.85	28.00	26.45	27.76	6,061,315	+1.06(+3.99%)
Apr 24, 2020	26.63	26.88	25.99	26.70	6,177,416	+0.45(+1.72%)
Apr 23, 2020	25.87	26.87	25.80	26.25	9,581,275	+0.58(+2.26%)
Apr 22, 2020	25.63	25.82	24.89	25.67	6,615,805	+0.77(+3.11%)
Apr 21, 2020	24.50	25.12	23.88	24.89	9,074,490	-0.52(-2.06%)
Apr 20, 2020	25.94	26.46	25.39	25.42	8,850,916	-1.52(-5.66%)
Apr 17, 2020	26.63	27.45	26.28	26.94	8,118,450	+1.44(+5.66%)
Apr 16, 2020	26.35	26.35	24.71	25.50	8,569,508	-0.48(-1.86%)
Apr 15, 2020	27.29	27.29	25.69	25.98	9,410,762	-2.53(-8.88%)
Apr 14, 2020	29.32	29.94	28.28	28.51	9,112,094	+0.11(+0.40%)
Apr 13, 2020	29.40	29.74	27.87	28.40	8,892,652	-1.07(-3.64%)
Apr 09, 2020	28.82	30.42	28.65	29.47	12,272,209	+1.43(+5.09%)
Apr 08, 2020	26.58	28.16	26.08	28.04	8,956,753	+1.98(+7.61%)
Apr 07, 2020	26.41	28.27	25.64	26.06	18,643,362	+1.44(+5.86%)
Apr 06, 2020	23.80	24.97	23.78	24.62	9,949,819	+2.07(+9.19%)
Apr 03, 2020	22.39	23.03	22.10	22.55	9,931,083	-0.05(-0.21%)
Apr 02, 2020	21.85	24.05	21.70	22.59	13,249,165	+0.80(+3.66%)
Apr 01, 2020	22.44	22.79	21.72	21.80	12,822,446	-1.77(-7.52%)
Mar 31, 2020	23.01	24.25	22.93	23.57	9,432,026	+0.48(+2.06%)
Mar 30, 2020	22.82	23.69	22.42	23.09	8,455,887	+0.07(+0.32%)
Mar 27, 2020	22.57	23.59	21.70	23.02	11,291,147	-0.90(-3.77%)
Mar 26, 2020	24.41	25.23	23.34	23.92	17,740,248	-0.56(-2.30%)
Mar 25, 2020	23.52	26.13	23.05	24.49	13,066,445	+1.54(+6.71%)
Mar 24, 2020	23.10	24.15	21.68	22.95	15,300,265	+1.52(+7.11%)
Mar 23, 2020	21.88	22.92	20.97	21.43	14,514,751	-0.69(-3.13%)
Mar 20, 2020	23.05	23.93	21.43	22.12	15,692,404	-0.55(-2.42%)
Mar 19, 2020	21.18	25.27	20.90	22.67	17,233,726	+1.35(+6.35%)
Mar 18, 2020	20.02	22.80	19.76	21.31	21,030,642	-0.13(-0.60%)
Mar 17, 2020	20.69	22.25	18.33	21.44	24,640,292	+3.71(+20.91%)
Mar 16, 2020	18.62	20.50	17.69	17.73	15,288,235	-2.97(-14.36%)
Mar 13, 2020	22.51	22.58	18.20	20.71	21,525,308	+1.63(+8.53%)
Mar 12, 2020	20.51	21.27	18.05	19.08	22,531,002	-3.48(-15.43%)
Mar 11, 2020	24.34	24.45	22.45	22.56	15,452,220	-2.75(-10.86%)
Mar 10, 2020	26.21	26.87	23.63	25.31	16,096,209	+0.70(+2.85%)
Mar 09, 2020	28.01	28.16	24.53	24.61	18,708,022	-6.80(-21.66%)
Mar 06, 2020	31.21	31.99	30.88	31.41	8,595,211	-0.91(-2.82%)
Mar 05, 2020	32.27	32.75	31.97	32.32	6,757,955	-1.46(-4.32%)
Mar 04, 2020	33.41	33.83	32.41	33.78	6,162,075	+1.09(+3.33%)
Mar 03, 2020	33.33	34.45	32.03	32.69	8,391,007	-0.69(-2.08%)

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.