Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.91	22.11	21.72	21.79	16,418,865	-0.08(-0.35%)
May 28, 2020	21.75	21.92	21.60	21.86	17,600,106	+0.02(+0.09%)
May 27, 2020	21.93	22.33	21.83	21.84	18,477,200	-0.29(-1.33%)
May 26, 2020	21.94	22.19	21.93	22.14	15,787,550	-0.30(-1.35%)
May 22, 2020	22.52	22.61	22.43	22.44	10,503,859	-0.06(-0.25%)
May 21, 2020	22.36	22.57	22.28	22.50	13,028,197	+0.17(+0.76%)
May 20, 2020	22.42	22.44	22.26	22.33	11,563,505	-0.40(-1.75%)
May 19, 2020	22.53	22.73	22.39	22.73	13,032,208	+0.24(+1.05%)
May 18, 2020	22.63	22.68	22.35	22.49	21,307,314	-0.72(-3.10%)
May 15, 2020	23.53	23.61	23.20	23.21	13,761,917	-0.09(-0.37%)
May 14, 2020	23.83	24.03	23.29	23.29	23,962,768	-0.28(-1.21%)
May 13, 2020	23.24	23.81	23.14	23.58	24,682,248	+0.40(+1.72%)
May 12, 2020	22.64	23.19	22.59	23.18	14,243,313	+0.46(+2.00%)
May 11, 2020	22.92	22.93	22.61	22.73	12,282,019	+0.00(+0.00%)
May 08, 2020	22.84	22.94	22.70	22.73	15,538,138	-0.39(-1.68%)
May 07, 2020	23.12	23.16	22.94	23.11	15,564,581	-0.29(-1.26%)
May 06, 2020	23.10	23.42	23.06	23.41	11,790,252	+0.15(+0.65%)
May 05, 2020	23.20	23.28	22.99	23.26	13,136,444	-0.19(-0.81%)
May 04, 2020	23.70	23.83	23.44	23.45	18,857,198	-0.09(-0.40%)
May 01, 2020	23.35	23.64	23.28	23.54	20,721,982	+0.60(+2.60%)
Apr 30, 2020	22.83	23.08	22.79	22.94	21,039,504	+0.24(+1.04%)
Apr 29, 2020	22.85	22.94	22.57	22.71	23,984,720	-0.62(-2.64%)
Apr 28, 2020	22.89	23.35	22.86	23.32	18,682,284	+0.11(+0.49%)
Apr 27, 2020	23.39	23.42	23.12	23.21	25,420,696	-0.35(-1.49%)
Apr 24, 2020	23.75	23.95	23.50	23.56	16,829,802	-0.34(-1.43%)
Apr 23, 2020	23.78	23.93	23.47	23.90	19,710,530	+0.02(+0.08%)
Apr 22, 2020	23.96	24.09	23.72	23.88	16,645,098	-0.55(-2.25%)
Apr 21, 2020	24.15	24.52	24.02	24.43	26,416,602	+0.72(+3.04%)
Apr 20, 2020	23.64	23.74	23.33	23.71	20,064,992	+0.42(+1.79%)
Apr 17, 2020	23.42	23.67	23.25	23.29	28,878,256	-0.66(-2.77%)
Apr 16, 2020	23.97	24.24	23.87	23.96	27,869,150	-0.10(-0.43%)
Apr 15, 2020	24.10	24.26	23.92	24.06	22,500,810	+0.50(+2.13%)
Apr 14, 2020	23.82	23.91	23.48	23.56	27,194,896	-0.73(-3.01%)
Apr 13, 2020	24.17	24.65	24.14	24.29	27,729,428	+0.20(+0.83%)
Apr 09, 2020	24.13	24.31	23.81	24.09	39,670,172	-0.33(-1.36%)
Apr 08, 2020	25.02	25.26	24.32	24.42	27,031,218	-0.87(-3.45%)
Apr 07, 2020	24.43	25.31	24.36	25.29	48,375,136	-0.02(-0.07%)
Apr 06, 2020	26.10	26.23	25.11	25.31	35,969,472	-1.87(-6.87%)
Apr 03, 2020	26.91	27.48	26.62	27.18	36,920,932	+0.40(+1.49%)
Apr 02, 2020	27.52	27.58	26.69	26.78	32,328,778	-0.64(-2.35%)
Apr 01, 2020	27.27	27.65	26.87	27.43	42,776,604	+1.20(+4.59%)
Mar 31, 2020	25.96	26.39	25.68	26.22	24,179,306	+0.36(+1.39%)
Mar 30, 2020	26.50	26.71	25.78	25.86	24,708,388	-0.89(-3.33%)
Mar 27, 2020	26.75	26.97	26.01	26.75	35,767,232	+0.78(+2.99%)
Mar 26, 2020	27.30	27.34	25.80	25.98	38,214,608	-1.62(-5.87%)
Mar 25, 2020	27.81	28.39	26.48	27.60	39,018,828	-0.38(-1.36%)
Mar 24, 2020	29.14	29.29	27.89	27.98	37,034,636	-2.85(-9.25%)
Mar 23, 2020	30.14	31.44	29.97	30.83	33,814,316	+0.78(+2.58%)
Mar 20, 2020	28.43	30.09	27.32	30.05	31,498,348	+1.30(+4.51%)
Mar 19, 2020	28.96	29.79	27.98	28.76	40,003,204	+0.08(+0.26%)
Mar 18, 2020	29.23	30.16	28.21	28.68	38,295,272	+1.59(+5.87%)
Mar 17, 2020	28.43	29.41	27.08	27.09	38,422,716	-2.00(-6.87%)
Mar 16, 2020	29.17	29.55	27.43	29.09	42,143,496	+3.00(+11.51%)
Mar 13, 2020	26.95	28.59	26.09	26.09	42,095,632	-2.65(-9.23%)
Mar 12, 2020	28.13	28.79	26.97	28.74	53,177,288	+2.52(+9.61%)
Mar 11, 2020	25.68	26.52	25.57	26.22	26,814,724	+1.20(+4.81%)
Mar 10, 2020	25.35	26.44	25.00	25.02	26,933,924	-1.32(-5.00%)
Mar 09, 2020	26.47	26.52	25.54	26.33	22,740,214	+1.90(+7.79%)
Mar 06, 2020	24.79	25.01	24.34	24.43	22,477,312	+0.40(+1.66%)
Mar 05, 2020	23.85	24.22	23.58	24.03	18,631,278	+0.78(+3.34%)
Mar 04, 2020	23.80	24.02	23.23	23.25	26,979,660	-1.02(-4.21%)
Mar 03, 2020	23.56	24.47	23.23	24.28	38,169,712	+0.69(+2.93%)

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.