Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.93	27.10	26.21	26.89	3,622,289	-0.35(-1.27%)
May 28, 2020	27.66	27.74	26.99	27.24	1,321,160	-0.02(-0.06%)
May 27, 2020	27.77	28.02	26.88	27.26	1,358,011	+0.13(+0.47%)
May 26, 2020	26.79	27.49	26.43	27.13	1,249,260	+1.44(+5.62%)
May 22, 2020	25.86	25.96	25.12	25.68	1,268,760	-0.33(-1.27%)
May 21, 2020	26.27	26.77	25.93	26.01	1,176,045	-0.33(-1.25%)
May 20, 2020	25.89	26.60	25.74	26.34	1,435,921	+0.73(+2.84%)
May 19, 2020	25.93	26.61	25.61	25.62	1,275,731	-0.53(-2.03%)
May 18, 2020	25.05	26.39	25.05	26.15	1,728,278	+2.17(+9.05%)
May 15, 2020	23.80	24.18	23.23	23.98	2,647,868	-0.12(-0.49%)
May 14, 2020	23.77	24.11	22.76	24.10	2,199,681	-0.17(-0.70%)
May 13, 2020	25.25	25.25	23.96	24.27	1,796,723	-0.90(-3.59%)
May 12, 2020	25.66	26.11	25.14	25.17	1,811,034	-0.50(-1.94%)
May 11, 2020	25.78	26.00	24.79	25.67	2,681,828	-0.42(-1.62%)
May 08, 2020	24.30	26.20	24.24	26.09	1,521,541	+2.33(+9.81%)
May 07, 2020	23.00	24.77	23.00	23.76	2,239,950	+0.25(+1.08%)
May 06, 2020	24.88	25.11	23.37	23.51	1,772,416	-1.43(-5.73%)
May 05, 2020	25.19	25.72	24.77	24.93	1,003,604	+0.22(+0.89%)
May 04, 2020	24.59	24.92	24.14	24.71	1,745,309	-0.03(-0.14%)
May 01, 2020	24.97	25.33	24.45	24.75	1,400,182	-0.74(-2.92%)
Apr 30, 2020	26.15	26.35	25.35	25.49	4,858,678	-0.95(-3.61%)
Apr 29, 2020	26.28	26.74	25.79	26.44	1,430,284	+1.03(+4.05%)
Apr 28, 2020	25.42	25.80	24.95	25.41	1,625,363	+0.69(+2.80%)
Apr 27, 2020	24.03	24.97	23.87	24.72	1,630,242	+0.87(+3.65%)
Apr 24, 2020	23.85	24.03	23.43	23.85	1,740,460	+0.16(+0.68%)
Apr 23, 2020	23.96	24.23	23.48	23.69	2,123,851	+0.08(+0.36%)
Apr 22, 2020	23.60	23.88	23.02	23.61	1,935,968	+0.55(+2.38%)
Apr 21, 2020	22.37	23.18	22.22	23.06	1,810,201	+0.13(+0.55%)
Apr 20, 2020	23.32	23.73	22.74	22.93	1,743,485	-0.85(-3.59%)
Apr 17, 2020	22.78	23.90	22.65	23.78	1,517,279	+1.71(+7.77%)
Apr 16, 2020	23.01	23.21	21.63	22.07	2,152,371	-1.00(-4.32%)
Apr 15, 2020	23.65	24.21	22.90	23.07	1,484,010	-1.64(-6.63%)
Apr 14, 2020	24.88	25.34	24.34	24.70	1,210,729	+0.47(+1.95%)
Apr 13, 2020	25.34	25.34	23.91	24.23	1,514,418	-1.14(-4.49%)
Apr 09, 2020	24.94	26.18	24.92	25.37	1,802,620	+1.01(+4.12%)
Apr 08, 2020	23.59	24.54	23.57	24.37	2,149,666	+0.90(+3.81%)
Apr 07, 2020	23.75	24.26	23.12	23.47	1,955,333	+0.98(+4.36%)
Apr 06, 2020	21.82	22.82	21.69	22.49	1,715,514	+1.38(+6.52%)
Apr 03, 2020	22.02	22.74	20.75	21.12	5,361,684	-0.96(-4.36%)
Apr 02, 2020	20.81	22.72	20.70	22.08	2,613,645	+1.27(+6.09%)
Apr 01, 2020	21.54	22.15	20.42	20.81	1,825,564	-1.71(-7.61%)
Mar 31, 2020	22.68	23.24	22.30	22.53	1,582,004	-0.20(-0.89%)
Mar 30, 2020	22.31	22.86	20.95	22.73	1,822,506	+0.72(+3.26%)
Mar 27, 2020	21.12	22.59	20.68	22.01	2,126,558	-0.16(-0.72%)
Mar 26, 2020	20.95	22.36	20.70	22.17	2,003,054	+1.26(+6.02%)
Mar 25, 2020	20.74	22.29	19.43	20.91	2,761,232	+0.36(+1.77%)
Mar 24, 2020	20.46	20.70	19.36	20.55	2,087,114	+1.19(+6.15%)
Mar 23, 2020	20.93	21.39	19.02	19.36	2,491,514	-2.65(-12.05%)
Mar 20, 2020	21.62	22.90	21.22	22.01	3,126,909	+0.61(+2.84%)
Mar 19, 2020	19.42	21.81	18.37	21.40	2,560,220	+1.97(+10.13%)
Mar 18, 2020	22.02	22.30	18.75	19.43	2,460,070	-3.49(-15.22%)
Mar 17, 2020	23.13	23.82	21.73	22.92	3,654,710	+0.36(+1.61%)
Mar 16, 2020	22.38	25.25	22.31	22.56	2,169,347	-4.66(-17.13%)
Mar 13, 2020	26.18	27.28	24.83	27.22	2,064,399	+2.15(+8.57%)
Mar 12, 2020	25.21	26.73	24.35	25.07	2,780,707	-2.02(-7.46%)
Mar 11, 2020	27.67	27.78	26.71	27.09	1,924,700	-1.32(-4.65%)
Mar 10, 2020	28.71	28.98	26.73	28.41	2,366,643	+0.32(+1.13%)
Mar 09, 2020	28.82	29.06	27.90	28.10	3,374,704	-2.51(-8.19%)
Mar 06, 2020	29.72	30.92	29.37	30.60	2,091,429	+0.18(+0.58%)
Mar 05, 2020	30.90	31.14	30.01	30.43	1,781,720	-1.15(-3.65%)
Mar 04, 2020	30.76	31.62	30.64	31.58	1,478,329	+1.15(+3.79%)
Mar 03, 2020	31.46	31.99	30.25	30.43	1,611,843	-0.95(-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.