Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.36	25.50	24.99	25.17	1,455,556	-0.32(-1.25%)
May 28, 2020	25.72	25.76	25.09	25.49	1,694,697	-0.12(-0.46%)
May 27, 2020	25.27	25.66	25.08	25.61	2,128,811	+0.77(+3.10%)
May 26, 2020	25.16	25.33	24.82	24.84	1,412,967	+0.46(+1.88%)
May 22, 2020	24.05	24.42	23.76	24.38	1,753,259	+0.24(+0.98%)
May 21, 2020	23.88	24.33	23.82	24.14	1,533,244	+0.25(+1.05%)
May 20, 2020	24.36	24.53	23.75	23.89	1,913,518	-0.12(-0.49%)
May 19, 2020	24.60	24.67	23.94	24.01	1,602,853	-0.32(-1.31%)
May 18, 2020	24.09	24.61	24.07	24.33	1,557,979	+0.87(+3.69%)
May 15, 2020	23.31	23.87	23.19	23.46	1,643,309	+0.08(+0.35%)
May 14, 2020	22.64	23.38	21.99	23.38	2,788,613	+0.22(+0.96%)
May 13, 2020	24.34	24.39	22.97	23.16	2,625,006	-1.26(-5.15%)
May 12, 2020	25.59	25.71	24.40	24.42	2,026,030	-1.21(-4.71%)
May 11, 2020	25.76	25.86	25.05	25.62	1,928,411	-0.67(-2.53%)
May 08, 2020	25.78	26.81	25.78	26.29	2,422,551	+0.79(+3.11%)
May 07, 2020	26.58	26.66	25.42	25.50	4,052,199	-0.73(-2.79%)
May 06, 2020	26.59	26.91	26.20	26.23	1,792,698	-0.20(-0.76%)
May 05, 2020	26.77	27.38	26.32	26.43	2,629,641	+0.21(+0.82%)
May 04, 2020	25.47	26.32	25.25	26.22	1,701,237	+0.54(+2.11%)
May 01, 2020	25.93	26.00	25.42	25.67	1,373,566	-0.76(-2.88%)
Apr 30, 2020	27.02	27.12	26.22	26.44	1,967,862	-0.91(-3.33%)
Apr 29, 2020	26.87	27.45	26.67	27.35	2,628,926	+0.95(+3.62%)
Apr 28, 2020	26.71	26.84	25.69	26.39	1,590,948	+0.27(+1.02%)
Apr 27, 2020	25.56	26.24	25.34	26.13	1,500,656	+0.53(+2.08%)
Apr 24, 2020	25.75	25.80	25.21	25.59	1,190,271	+0.15(+0.58%)
Apr 23, 2020	25.65	25.94	25.38	25.45	1,866,971	+0.05(+0.20%)
Apr 22, 2020	25.48	25.56	25.03	25.39	1,713,177	+0.52(+2.08%)
Apr 21, 2020	25.64	25.89	24.85	24.88	2,016,739	-1.58(-5.99%)
Apr 20, 2020	26.17	27.22	25.67	26.46	3,511,379	-0.05(-0.20%)
Apr 17, 2020	26.21	26.87	25.91	26.51	1,799,319	+1.23(+4.86%)
Apr 16, 2020	25.62	25.80	24.95	25.28	2,061,932	-0.34(-1.33%)
Apr 15, 2020	25.48	26.00	25.22	25.62	2,087,138	-0.79(-3.00%)
Apr 14, 2020	26.77	27.27	26.07	26.42	1,785,588	-0.06(-0.22%)
Apr 13, 2020	27.14	27.31	26.21	26.47	1,774,443	-0.74(-2.72%)
Apr 09, 2020	27.00	27.56	26.62	27.21	2,529,799	+0.70(+2.65%)
Apr 08, 2020	26.16	26.59	25.58	26.51	1,889,680	+0.64(+2.46%)
Apr 07, 2020	26.63	26.92	25.68	25.87	3,341,630	+0.41(+1.60%)
Apr 06, 2020	25.24	25.62	24.88	25.47	2,099,013	+1.30(+5.39%)
Apr 03, 2020	24.25	24.59	23.78	24.16	2,687,025	-0.12(-0.49%)
Apr 02, 2020	23.44	24.89	23.44	24.28	3,397,431	+0.87(+3.73%)
Apr 01, 2020	24.28	24.78	23.33	23.41	2,685,752	-1.72(-6.84%)
Mar 31, 2020	23.82	25.35	23.73	25.13	3,697,566	+1.10(+4.59%)
Mar 30, 2020	22.54	24.05	22.36	24.02	2,949,067	+1.90(+8.60%)
Mar 27, 2020	22.49	22.72	21.42	22.12	3,369,233	-1.21(-5.17%)
Mar 26, 2020	22.34	23.74	22.25	23.33	4,462,187	+1.44(+6.59%)
Mar 25, 2020	20.85	22.55	20.44	21.89	4,758,223	+1.41(+6.91%)
Mar 24, 2020	19.47	20.56	18.99	20.47	4,702,684	+2.05(+11.13%)
Mar 23, 2020	19.64	19.94	18.28	18.42	4,697,949	-1.40(-7.06%)
Mar 20, 2020	19.82	20.96	19.47	19.82	4,159,219	+0.25(+1.28%)
Mar 19, 2020	17.73	19.77	17.33	19.57	4,942,769	+1.64(+9.16%)
Mar 18, 2020	17.97	19.11	17.04	17.93	5,366,745	-0.99(-5.25%)
Mar 17, 2020	19.73	20.36	18.59	18.92	4,140,356	-0.66(-3.39%)
Mar 16, 2020	19.84	20.68	19.37	19.59	4,920,251	-2.76(-12.37%)
Mar 13, 2020	21.00	22.39	19.47	22.35	5,314,729	+2.37(+11.87%)
Mar 12, 2020	21.38	21.52	19.70	19.98	5,293,486	-2.88(-12.59%)
Mar 11, 2020	23.81	23.92	22.63	22.86	5,658,531	-1.36(-5.60%)
Mar 10, 2020	25.59	25.66	24.03	24.22	4,998,729	-0.46(-1.88%)
Mar 09, 2020	25.61	26.72	24.67	24.68	3,491,000	-2.84(-10.31%)
Mar 06, 2020	28.34	28.71	27.44	27.52	2,680,883	-1.34(-4.65%)
Mar 05, 2020	28.67	29.12	28.50	28.86	2,960,140	-0.39(-1.34%)
Mar 04, 2020	29.47	29.49	28.87	29.25	1,957,061	+0.21(+0.74%)
Mar 03, 2020	29.35	29.69	28.88	29.04	2,661,782	-0.26(-0.88%)

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.