Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.76	24.36	23.74	24.33	1,058,663	+0.51(+2.14%)
May 28, 2020	24.06	24.19	23.77	23.82	225,130	-0.38(-1.58%)
May 27, 2020	24.15	24.24	23.79	24.20	635,695	+0.22(+0.91%)
May 26, 2020	23.90	24.32	23.88	23.98	321,702	+0.41(+1.74%)
May 22, 2020	23.51	23.65	23.42	23.57	209,535	-0.14(-0.58%)
May 21, 2020	23.79	23.90	23.55	23.71	516,905	-0.03(-0.12%)
May 20, 2020	23.87	23.87	23.59	23.74	351,064	+0.15(+0.66%)
May 19, 2020	23.61	23.95	23.55	23.58	329,989	+0.03(+0.12%)
May 18, 2020	23.36	23.82	23.36	23.55	526,350	+1.31(+5.89%)
May 15, 2020	22.38	22.42	22.23	22.24	575,424	-0.36(-1.61%)
May 14, 2020	22.47	22.67	22.21	22.61	437,729	+0.32(+1.43%)
May 13, 2020	22.35	22.63	22.19	22.29	551,538	+0.10(+0.45%)
May 12, 2020	22.37	22.57	22.09	22.19	329,965	+0.11(+0.49%)
May 11, 2020	21.99	22.29	21.99	22.08	207,905	-0.23(-1.02%)
May 08, 2020	22.29	22.43	22.16	22.31	174,044	+0.39(+1.79%)
May 07, 2020	22.27	22.30	21.87	21.92	169,206	-0.04(-0.17%)
May 06, 2020	22.25	22.32	21.95	21.95	99,390	-0.31(-1.39%)
May 05, 2020	22.41	22.54	22.17	22.26	442,679	+0.15(+0.70%)
May 04, 2020	22.00	22.19	21.90	22.11	268,234	-0.89(-3.88%)
May 01, 2020	23.21	23.28	22.93	23.00	417,531	-0.27(-1.17%)
Apr 30, 2020	23.74	23.74	23.13	23.27	527,943	-0.33(-1.39%)
Apr 29, 2020	23.36	23.64	23.28	23.60	509,395	+0.69(+3.02%)
Apr 28, 2020	23.14	23.26	22.84	22.91	509,128	+0.14(+0.60%)
Apr 27, 2020	22.73	22.83	22.70	22.77	500,355	+0.57(+2.58%)
Apr 24, 2020	22.14	22.29	22.03	22.20	424,344	+0.19(+0.87%)
Apr 23, 2020	22.21	22.36	21.99	22.01	320,337	+0.05(+0.21%)
Apr 22, 2020	21.80	22.01	21.58	21.96	571,182	+0.79(+3.74%)
Apr 21, 2020	21.49	21.49	21.04	21.17	296,107	-0.51(-2.35%)
Apr 20, 2020	21.94	22.22	21.65	21.68	253,104	-0.53(-2.38%)
Apr 17, 2020	22.70	22.83	22.13	22.21	355,341	-0.04(-0.16%)
Apr 16, 2020	22.38	22.42	21.94	22.24	478,100	+0.04(+0.16%)
Apr 15, 2020	22.61	22.61	22.14	22.21	120,028	-0.53(-2.32%)
Apr 14, 2020	22.87	23.28	22.66	22.73	252,155	+0.18(+0.81%)
Apr 13, 2020	22.67	22.73	22.43	22.55	259,667	+0.09(+0.41%)
Apr 09, 2020	23.76	23.76	22.30	22.46	518,838	-1.13(-4.78%)
Apr 08, 2020	23.52	23.66	23.34	23.59	495,943	+0.59(+2.57%)
Apr 07, 2020	23.66	23.66	22.90	23.00	447,651	-0.18(-0.79%)
Apr 06, 2020	23.21	23.34	23.01	23.18	220,599	+0.20(+0.87%)
Apr 03, 2020	22.96	23.34	22.27	22.98	935,491	+0.11(+0.48%)
Apr 02, 2020	22.15	23.13	21.98	22.87	387,737	+1.22(+5.63%)
Apr 01, 2020	21.62	21.86	21.51	21.65	225,773	-0.13(-0.58%)
Mar 31, 2020	21.40	22.02	21.40	21.78	226,459	+0.68(+3.24%)
Mar 30, 2020	21.21	21.28	21.03	21.10	200,555	+0.27(+1.31%)
Mar 27, 2020	20.85	21.36	20.77	20.82	492,467	-1.17(-5.34%)
Mar 26, 2020	20.93	22.00	20.93	22.00	662,646	+1.29(+6.24%)
Mar 25, 2020	20.62	20.86	20.30	20.70	617,999	+0.48(+2.39%)
Mar 24, 2020	20.46	20.67	19.98	20.22	1,001,429	+1.30(+6.88%)
Mar 23, 2020	19.76	20.07	18.76	18.92	1,176,547	-0.99(-4.98%)
Mar 20, 2020	21.34	21.34	19.43	19.91	1,323,466	-0.56(-2.76%)
Mar 19, 2020	20.45	20.94	20.38	20.48	968,682	+0.68(+3.45%)
Mar 18, 2020	20.02	20.69	19.12	19.79	1,160,218	-1.28(-6.09%)
Mar 17, 2020	20.05	21.39	20.05	21.08	707,311	+2.19(+11.61%)
Mar 16, 2020	18.88	19.92	18.76	18.88	1,832,179	-1.74(-8.43%)
Mar 13, 2020	20.48	21.78	19.39	20.62	1,686,608	+1.37(+7.14%)
Mar 12, 2020	19.99	20.52	18.67	19.25	1,346,238	-1.98(-9.31%)
Mar 11, 2020	21.44	21.55	21.05	21.22	1,603,469	-1.38(-6.12%)
Mar 10, 2020	22.16	22.66	21.60	22.61	1,425,361	+3.12(+16.02%)
Mar 09, 2020	20.61	20.76	19.31	19.49	1,433,119	-4.01(-17.08%)
Mar 06, 2020	23.66	23.86	23.10	23.50	1,209,853	-0.53(-2.20%)
Mar 05, 2020	24.67	24.79	24.02	24.03	774,980	-0.75(-3.01%)
Mar 04, 2020	24.75	24.93	24.56	24.77	955,483	-0.15(-0.58%)
Mar 03, 2020	24.98	25.71	24.66	24.92	1,513,902	-0.10(-0.40%)

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.