Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.05	23.24	22.42	22.91	475,997	-0.50(-2.12%)
May 28, 2020	24.54	24.57	23.28	23.41	558,074	-0.82(-3.40%)
May 27, 2020	23.84	24.50	23.22	24.23	613,846	+1.13(+4.87%)
May 26, 2020	22.95	23.56	22.95	23.11	504,345	+1.03(+4.65%)
May 22, 2020	22.27	22.59	21.87	22.08	305,216	-0.08(-0.36%)
May 21, 2020	22.19	22.57	22.02	22.16	403,443	-0.22(-0.99%)
May 20, 2020	21.40	22.41	21.40	22.38	343,188	+1.36(+6.45%)
May 19, 2020	22.30	22.53	21.02	21.02	414,971	-1.45(-6.46%)
May 18, 2020	21.55	22.73	21.52	22.48	471,655	+1.96(+9.54%)
May 15, 2020	20.09	20.61	19.79	20.52	473,739	+0.37(+1.85%)
May 14, 2020	19.50	20.19	18.98	20.15	487,434	+0.11(+0.53%)
May 13, 2020	20.68	20.83	19.71	20.04	422,647	-0.81(-3.87%)
May 12, 2020	22.32	22.67	20.79	20.85	445,937	-1.48(-6.63%)
May 11, 2020	22.72	22.87	22.09	22.33	576,013	-0.86(-3.71%)
May 08, 2020	22.47	23.29	22.31	23.18	542,255	+1.27(+5.78%)
May 07, 2020	21.77	22.25	21.45	21.92	520,682	+0.69(+3.26%)
May 06, 2020	22.05	22.10	20.75	21.23	475,247	-0.72(-3.28%)
May 05, 2020	22.89	22.95	21.95	21.95	394,468	-0.48(-2.15%)
May 04, 2020	22.11	22.53	21.62	22.43	398,411	-0.04(-0.20%)
May 01, 2020	22.88	23.04	22.04	22.47	471,938	-1.00(-4.26%)
Apr 30, 2020	23.72	24.30	23.15	23.47	497,727	-0.93(-3.81%)
Apr 29, 2020	24.18	24.99	23.20	24.40	430,278	+0.92(+3.92%)
Apr 28, 2020	23.66	23.95	23.21	23.48	369,317	+0.43(+1.87%)
Apr 27, 2020	22.10	23.32	21.96	23.05	274,918	+1.15(+5.25%)
Apr 24, 2020	22.33	22.54	21.62	21.90	306,310	-0.29(-1.31%)
Apr 23, 2020	21.74	22.56	21.37	22.19	469,109	+0.69(+3.23%)
Apr 22, 2020	21.92	22.18	20.53	21.50	481,422	+0.13(+0.62%)
Apr 21, 2020	20.91	21.73	20.71	21.37	292,887	-0.25(-1.18%)
Apr 20, 2020	21.17	22.13	21.17	21.62	377,787	-0.07(-0.32%)
Apr 17, 2020	21.39	22.10	21.17	21.69	499,619	+1.11(+5.37%)
Apr 16, 2020	21.22	21.77	20.19	20.59	594,395	-0.84(-3.93%)
Apr 15, 2020	22.01	22.55	21.33	21.43	638,614	-1.83(-7.89%)
Apr 14, 2020	23.96	24.12	22.82	23.26	574,555	-0.02(-0.08%)
Apr 13, 2020	24.48	24.55	23.17	23.28	369,500	-1.26(-5.12%)
Apr 09, 2020	23.86	24.73	23.10	24.54	590,749	+1.27(+5.47%)
Apr 08, 2020	23.04	23.54	22.29	23.26	858,136	+0.61(+2.71%)
Apr 07, 2020	23.03	23.55	22.32	22.65	603,158	+0.29(+1.30%)
Apr 06, 2020	22.15	22.82	21.54	22.36	555,753	+1.11(+5.20%)
Apr 03, 2020	22.05	22.59	20.80	21.25	596,558	-0.97(-4.38%)
Apr 02, 2020	21.73	22.73	21.72	22.23	397,266	+0.23(+1.04%)
Apr 01, 2020	21.65	22.34	21.58	22.00	585,160	-0.79(-3.47%)
Mar 31, 2020	22.13	22.90	21.73	22.79	780,604	+0.42(+1.88%)
Mar 30, 2020	21.73	22.55	20.94	22.37	598,697	+0.73(+3.37%)
Mar 27, 2020	20.89	22.42	20.89	21.64	660,235	-0.47(-2.10%)
Mar 26, 2020	20.40	22.42	20.27	22.10	1,051,361	+1.78(+8.77%)
Mar 25, 2020	20.85	21.36	18.36	20.32	3,699,655	-0.51(-2.44%)
Mar 24, 2020	19.95	20.92	18.37	20.83	1,256,477	+1.81(+9.51%)
Mar 23, 2020	22.16	22.82	18.84	19.02	1,035,246	-3.51(-15.58%)
Mar 20, 2020	24.93	24.97	22.18	22.53	1,672,118	-2.15(-8.71%)
Mar 19, 2020	24.93	26.31	23.13	24.69	1,048,688	-0.66(-2.60%)
Mar 18, 2020	23.53	26.42	23.22	25.34	1,722,392	+0.42(+1.69%)
Mar 17, 2020	22.03	25.06	21.44	24.92	1,465,509	+3.33(+15.41%)
Mar 16, 2020	19.80	22.39	19.80	21.60	844,362	-1.17(-5.13%)
Mar 13, 2020	21.86	22.93	21.08	22.76	860,835	+2.18(+10.58%)
Mar 12, 2020	21.56	22.44	20.46	20.59	912,017	-2.30(-10.05%)
Mar 11, 2020	23.58	23.86	22.57	22.89	921,740	-1.16(-4.82%)
Mar 10, 2020	23.74	24.08	22.14	24.04	838,715	+1.11(+4.86%)
Mar 09, 2020	24.90	25.90	22.91	22.93	759,158	-3.62(-13.62%)
Mar 06, 2020	25.98	26.64	25.96	26.55	653,287	-0.43(-1.59%)
Mar 05, 2020	27.35	27.56	26.63	26.98	744,269	-1.09(-3.88%)
Mar 04, 2020	27.69	28.12	27.32	28.07	596,059	+0.67(+2.44%)
Mar 03, 2020	27.60	28.12	27.07	27.40	752,023	-0.31(-1.11%)

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.