Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.03	33.02	31.62	32.81	2,206,616	+1.23(+3.88%)
May 28, 2020	32.72	32.72	31.46	31.59	709,475	-0.69(-2.13%)
May 27, 2020	32.78	32.97	31.12	32.28	953,330	+0.41(+1.28%)
May 26, 2020	31.31	32.64	30.97	31.87	1,374,819	+1.40(+4.59%)
May 22, 2020	30.49	30.53	29.98	30.47	661,777	+0.12(+0.40%)
May 21, 2020	30.54	30.70	29.87	30.35	1,173,812	-0.04(-0.14%)
May 20, 2020	30.33	30.53	29.80	30.39	556,376	+0.67(+2.25%)
May 19, 2020	30.09	30.88	29.71	29.72	551,166	-0.41(-1.36%)
May 18, 2020	30.22	30.56	29.82	30.13	738,793	+0.90(+3.09%)
May 15, 2020	28.41	29.52	28.32	29.23	816,779	+0.51(+1.79%)
May 14, 2020	28.52	28.89	27.75	28.71	1,209,326	-0.48(-1.64%)
May 13, 2020	30.00	30.10	28.83	29.19	1,005,703	-0.30(-1.00%)
May 12, 2020	30.42	30.48	29.32	29.49	995,582	-0.82(-2.70%)
May 11, 2020	29.57	30.47	29.23	30.30	909,289	+0.43(+1.43%)
May 08, 2020	31.15	31.15	29.76	29.88	1,156,241	-0.55(-1.80%)
May 07, 2020	29.98	31.00	29.42	30.42	3,299,247	+0.01(+0.03%)
May 06, 2020	28.37	30.89	27.67	30.42	1,525,855	+2.17(+7.69%)
May 05, 2020	28.30	28.66	27.88	28.24	739,751	+0.40(+1.44%)
May 04, 2020	27.92	28.74	27.46	27.84	806,054	-0.55(-1.93%)
May 01, 2020	28.41	28.68	27.26	28.39	1,122,410	-0.76(-2.62%)
Apr 30, 2020	29.93	30.16	28.89	29.16	807,923	-1.34(-4.39%)
Apr 29, 2020	31.38	32.13	30.44	30.49	2,012,840	+0.14(+0.46%)
Apr 28, 2020	31.28	31.51	30.11	30.36	917,284	-0.04(-0.14%)
Apr 27, 2020	29.55	30.49	29.43	30.40	790,467	+1.12(+3.83%)
Apr 24, 2020	28.60	29.39	28.43	29.28	685,252	+0.98(+3.47%)
Apr 23, 2020	26.97	28.37	26.93	28.30	1,006,015	+1.34(+4.96%)
Apr 22, 2020	26.56	27.14	26.11	26.96	797,808	+0.94(+3.61%)
Apr 21, 2020	26.76	26.94	25.78	26.02	1,034,610	-1.42(-5.16%)
Apr 20, 2020	28.07	28.30	27.24	27.43	713,618	-1.42(-4.91%)
Apr 17, 2020	28.82	29.13	28.17	28.85	835,766	+1.10(+3.98%)
Apr 16, 2020	26.85	27.77	26.43	27.75	704,156	+0.99(+3.70%)
Apr 15, 2020	27.60	27.62	26.56	26.76	772,138	-1.38(-4.91%)
Apr 14, 2020	29.98	30.12	27.92	28.14	1,295,849	-0.89(-3.05%)
Apr 13, 2020	30.49	30.49	28.50	29.03	956,519	-1.52(-4.98%)
Apr 09, 2020	28.90	30.71	28.90	30.55	1,763,820	+2.37(+8.42%)
Apr 08, 2020	28.21	29.16	27.77	28.17	1,215,314	+0.27(+0.97%)
Apr 07, 2020	27.76	29.31	26.92	27.90	1,303,016	+1.14(+4.25%)
Apr 06, 2020	26.28	27.23	25.74	26.77	2,256,040	+1.70(+6.80%)
Apr 03, 2020	26.04	26.58	24.77	25.06	1,529,189	-1.13(-4.31%)
Apr 02, 2020	25.65	26.45	25.25	26.19	762,503	+0.18(+0.70%)
Apr 01, 2020	25.45	26.23	25.20	26.01	1,140,998	-0.87(-3.23%)
Mar 31, 2020	27.34	27.34	25.93	26.88	1,440,892	-0.38(-1.40%)
Mar 30, 2020	25.99	27.49	25.29	27.26	1,275,171	+1.44(+5.59%)
Mar 27, 2020	25.43	26.41	25.18	25.82	1,121,489	-0.63(-2.40%)
Mar 26, 2020	25.51	27.59	25.10	26.45	2,374,919	+1.20(+4.75%)
Mar 25, 2020	23.52	26.32	23.32	25.25	1,965,179	+1.89(+8.07%)
Mar 24, 2020	21.35	23.53	21.03	23.37	939,945	+3.63(+18.41%)
Mar 23, 2020	18.48	20.40	17.55	19.74	1,384,035	-0.17(-0.87%)
Mar 20, 2020	22.10	22.54	19.20	19.91	2,462,881	-2.34(-10.51%)
Mar 19, 2020	23.16	24.74	19.61	22.25	1,273,305	-1.13(-4.83%)
Mar 18, 2020	24.40	25.15	19.64	23.38	1,999,388	-3.02(-11.43%)
Mar 17, 2020	24.37	26.82	22.73	26.39	1,590,876	+2.57(+10.80%)
Mar 16, 2020	23.37	25.32	23.17	23.82	1,662,351	-3.68(-13.37%)
Mar 13, 2020	25.14	27.51	24.83	27.50	1,251,728	+3.47(+14.43%)
Mar 12, 2020	24.04	25.24	22.74	24.03	1,206,230	-1.94(-7.47%)
Mar 11, 2020	27.09	27.54	25.50	25.97	1,093,732	-2.11(-7.52%)
Mar 10, 2020	27.60	28.14	25.98	28.08	1,225,193	+1.68(+6.37%)
Mar 09, 2020	27.37	27.70	26.27	26.40	1,395,265	-2.57(-8.86%)
Mar 06, 2020	29.54	29.68	28.24	28.96	3,310,402	-1.60(-5.25%)
Mar 05, 2020	30.45	31.13	30.16	30.57	1,234,553	-1.06(-3.36%)
Mar 04, 2020	31.13	31.66	29.89	31.63	865,929	+1.13(+3.71%)
Mar 03, 2020	31.34	31.86	29.88	30.50	611,513	-0.82(-2.63%)

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.