Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.40	30.53	29.85	30.34	58,088,664	+0.01(+0.03%)
May 28, 2020	30.06	30.54	29.97	30.33	26,900,848	+0.61(+2.06%)
May 27, 2020	29.72	29.82	29.37	29.72	30,934,524	-0.07(-0.24%)
May 26, 2020	29.91	30.08	29.75	29.79	27,778,090	+0.00(+0.00%)
May 22, 2020	29.48	29.81	29.36	29.79	18,847,578	+0.19(+0.64%)
May 21, 2020	29.85	29.91	29.43	29.60	21,079,184	-0.29(-0.98%)
May 20, 2020	30.15	30.35	29.82	29.89	20,900,464	-0.04(-0.13%)
May 19, 2020	30.07	30.20	29.64	29.93	23,253,470	-0.31(-1.02%)
May 18, 2020	30.46	30.55	29.89	30.24	27,035,902	+0.25(+0.82%)
May 15, 2020	30.16	30.32	29.70	30.00	30,406,852	-0.13(-0.42%)
May 14, 2020	29.23	30.16	29.22	30.12	26,693,904	+0.69(+2.35%)
May 13, 2020	29.64	29.73	29.06	29.43	29,372,142	-0.25(-0.83%)
May 12, 2020	30.28	30.38	29.66	29.68	23,089,334	-0.59(-1.94%)
May 11, 2020	29.59	30.35	29.52	30.27	30,596,416	+0.70(+2.36%)
May 08, 2020	29.59	29.70	29.42	29.57	23,768,212	+0.21(+0.70%)
May 07, 2020	30.51	30.58	29.31	29.36	40,050,552	-0.94(-3.12%)
May 06, 2020	30.67	30.70	30.31	30.31	28,986,568	+0.00(+0.00%)
May 05, 2020	30.54	30.58	30.12	30.31	29,048,072	+0.70(+2.37%)
May 04, 2020	29.59	29.84	29.44	29.61	23,982,058	-0.02(-0.05%)
May 01, 2020	29.79	29.86	29.42	29.62	27,342,638	-0.57(-1.88%)
Apr 30, 2020	29.90	30.31	29.40	30.19	35,500,444	+0.19(+0.63%)
Apr 29, 2020	30.27	30.34	29.68	30.00	31,959,670	+0.17(+0.55%)
Apr 28, 2020	30.73	30.87	29.42	29.83	42,990,904	-0.33(-1.10%)
Apr 27, 2020	29.58	30.33	29.57	30.16	28,187,376	+0.75(+2.54%)
Apr 24, 2020	28.99	29.46	28.95	29.42	20,928,308	+0.54(+1.88%)
Apr 23, 2020	28.55	29.43	28.55	28.87	24,334,472	+0.35(+1.21%)
Apr 22, 2020	29.09	29.12	28.43	28.53	24,333,692	+0.50(+1.77%)
Apr 21, 2020	28.16	28.28	27.84	28.03	28,902,220	-0.36(-1.27%)
Apr 20, 2020	28.63	29.05	28.39	28.39	27,154,006	-0.65(-2.25%)
Apr 17, 2020	28.72	29.12	28.42	29.05	29,422,126	+0.81(+2.87%)
Apr 16, 2020	28.43	28.54	28.00	28.24	24,884,106	-0.07(-0.25%)
Apr 15, 2020	28.17	28.51	28.00	28.31	25,692,486	-0.37(-1.29%)
Apr 14, 2020	28.28	28.83	27.80	28.68	26,333,540	+0.93(+3.35%)
Apr 13, 2020	28.30	28.32	27.32	27.75	22,024,752	-0.10(-0.37%)
Apr 09, 2020	27.57	28.15	27.43	27.85	37,029,636	+0.62(+2.28%)
Apr 08, 2020	26.75	27.39	26.32	27.23	30,768,090	+0.78(+2.95%)
Apr 07, 2020	27.54	27.68	26.43	26.45	29,199,796	-0.76(-2.78%)
Apr 06, 2020	26.69	27.47	26.58	27.21	48,824,556	+0.73(+2.76%)
Apr 03, 2020	25.68	26.67	25.68	26.47	39,588,304	+0.61(+2.34%)
Apr 02, 2020	25.10	25.97	24.99	25.87	32,759,754	+0.88(+3.53%)
Apr 01, 2020	25.12	25.40	24.81	24.99	32,199,048	-0.70(-2.73%)
Mar 31, 2020	25.50	25.97	25.37	25.69	35,526,316	-0.02(-0.09%)
Mar 30, 2020	24.44	25.85	24.44	25.71	36,098,512	+1.39(+5.73%)
Mar 27, 2020	24.24	24.98	24.13	24.32	46,162,488	-0.67(-2.68%)
Mar 26, 2020	23.52	25.18	23.51	24.99	52,175,776	+1.57(+6.72%)
Mar 25, 2020	23.22	24.18	22.82	23.41	53,761,112	+0.04(+0.17%)
Mar 24, 2020	23.22	23.65	22.74	23.37	53,583,596	+0.95(+4.25%)
Mar 23, 2020	22.63	23.28	21.94	22.42	63,709,076	-0.41(-1.79%)
Mar 20, 2020	23.83	24.14	22.75	22.83	63,280,116	-1.11(-4.63%)
Mar 19, 2020	25.36	25.38	23.62	23.94	72,103,424	-1.53(-5.99%)
Mar 18, 2020	24.22	25.66	23.85	25.47	52,893,512	+0.16(+0.62%)
Mar 17, 2020	24.90	25.69	24.07	25.31	65,356,972	+1.56(+6.56%)
Mar 16, 2020	23.56	25.40	23.33	23.75	61,467,024	-1.99(-7.73%)
Mar 13, 2020	24.61	25.88	23.79	25.74	73,002,184	+2.12(+8.96%)
Mar 12, 2020	23.99	25.18	23.61	23.62	75,618,456	-1.69(-6.68%)
Mar 11, 2020	26.57	26.66	24.92	25.32	78,815,584	-1.90(-7.00%)
Mar 10, 2020	27.21	27.28	25.98	27.22	48,883,356	+0.65(+2.46%)
Mar 09, 2020	26.33	27.30	26.10	26.57	52,052,768	-0.99(-3.60%)
Mar 06, 2020	27.31	27.68	26.85	27.56	49,346,208	-0.35(-1.24%)
Mar 05, 2020	28.06	28.47	27.66	27.91	42,307,972	-0.74(-2.58%)
Mar 04, 2020	27.62	28.69	27.50	28.65	46,665,108	+1.65(+6.12%)
Mar 03, 2020	27.69	28.16	26.65	26.99	55,659,084	-0.46(-1.66%)

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.