Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.21	25.88	24.87	25.83	372,066	+0.47(+1.84%)
May 28, 2020	26.34	26.34	25.36	25.36	221,261	-0.87(-3.30%)
May 27, 2020	25.59	26.55	25.59	26.23	145,916	+0.45(+1.74%)
May 26, 2020	25.80	26.62	25.46	25.78	203,647	+0.64(+2.56%)
May 22, 2020	25.91	25.91	24.54	25.14	237,498	-1.04(-3.98%)
May 21, 2020	26.62	27.32	26.09	26.18	294,250	-0.84(-3.10%)
May 20, 2020	27.59	28.97	26.93	27.01	357,289	-0.02(-0.07%)
May 19, 2020	27.09	27.74	25.92	27.03	429,401	+0.53(+1.98%)
May 18, 2020	26.28	26.65	26.01	26.51	236,357	+0.98(+3.85%)
May 15, 2020	24.86	25.92	24.86	25.52	153,469	+0.43(+1.71%)
May 14, 2020	24.65	25.15	24.04	25.10	225,795	-0.14(-0.54%)
May 13, 2020	26.01	26.06	25.10	25.23	198,812	-0.68(-2.63%)
May 12, 2020	26.20	26.32	25.87	25.91	139,178	-0.19(-0.75%)
May 11, 2020	25.98	26.41	25.83	26.11	117,383	-0.10(-0.37%)
May 08, 2020	25.65	26.45	25.65	26.21	114,845	+0.93(+3.70%)
May 07, 2020	25.49	25.77	25.15	25.27	138,378	-0.07(-0.27%)
May 06, 2020	25.31	25.70	25.13	25.34	213,252	+0.26(+1.05%)
May 05, 2020	25.10	25.88	24.98	25.08	151,722	+0.25(+1.02%)
May 04, 2020	24.90	25.17	24.41	24.82	353,934	-0.50(-1.96%)
May 01, 2020	26.44	26.44	24.87	25.32	299,646	-1.70(-6.30%)
Apr 30, 2020	27.51	27.72	26.63	27.02	176,473	-0.64(-2.32%)
Apr 29, 2020	26.71	28.23	26.71	27.67	222,946	+1.53(+5.85%)
Apr 28, 2020	26.98	27.20	25.79	26.14	173,991	-0.44(-1.65%)
Apr 27, 2020	25.12	26.60	25.12	26.58	335,439	+1.64(+6.56%)
Apr 24, 2020	24.36	25.08	24.36	24.94	244,996	+0.63(+2.60%)
Apr 23, 2020	23.79	24.63	23.75	24.31	247,875	+0.55(+2.34%)
Apr 22, 2020	23.17	23.86	22.96	23.75	151,765	+1.08(+4.77%)
Apr 21, 2020	23.22	23.46	22.59	22.67	431,401	-0.92(-3.92%)
Apr 20, 2020	23.72	24.15	23.44	23.60	162,372	-0.32(-1.34%)
Apr 17, 2020	23.79	24.06	23.17	23.92	236,368	+1.00(+4.38%)
Apr 16, 2020	23.52	23.69	22.58	22.92	323,040	-0.41(-1.75%)
Apr 15, 2020	23.04	23.54	22.73	23.32	254,989	+0.01(+0.04%)
Apr 14, 2020	24.16	24.24	23.26	23.31	320,806	-0.33(-1.40%)
Apr 13, 2020	24.09	24.13	23.13	23.65	373,303	-0.35(-1.46%)
Apr 09, 2020	23.36	24.10	22.89	24.00	534,267	+0.77(+3.31%)
Apr 08, 2020	22.59	23.68	22.35	23.23	239,620	+0.87(+3.87%)
Apr 07, 2020	23.31	23.56	22.19	22.36	1,007,205	-0.09(-0.39%)
Apr 06, 2020	22.35	23.27	21.79	22.45	734,479	+0.25(+1.14%)
Apr 03, 2020	22.80	23.01	21.74	22.20	705,816	-0.71(-3.10%)
Apr 02, 2020	24.12	24.24	21.42	22.91	780,872	-1.47(-6.03%)
Apr 01, 2020	24.44	25.07	24.07	24.38	226,851	-0.80(-3.17%)
Mar 31, 2020	23.56	25.29	23.44	25.17	412,642	+1.74(+7.44%)
Mar 30, 2020	23.51	24.36	23.26	23.43	612,165	+0.07(+0.29%)
Mar 27, 2020	25.30	25.55	22.76	23.36	1,095,757	-2.65(-10.18%)
Mar 26, 2020	24.56	26.24	24.56	26.01	434,558	+1.45(+5.91%)
Mar 25, 2020	23.05	25.94	22.17	24.56	577,385	+2.48(+11.24%)
Mar 24, 2020	21.12	22.28	21.12	22.08	1,070,193	+1.58(+7.69%)
Mar 23, 2020	21.58	21.77	19.88	20.50	602,857	-1.12(-5.18%)
Mar 20, 2020	21.84	23.06	21.35	21.62	536,219	+0.37(+1.74%)
Mar 19, 2020	21.39	21.69	20.57	21.25	666,785	-0.31(-1.44%)
Mar 18, 2020	21.15	21.67	20.74	21.56	1,096,745	-0.79(-3.53%)
Mar 17, 2020	22.29	22.60	22.11	22.35	654,944	+0.42(+1.91%)
Mar 16, 2020	21.92	23.33	21.40	21.93	656,077	-1.87(-7.85%)
Mar 13, 2020	23.11	23.84	22.39	23.80	396,720	+1.88(+8.57%)
Mar 12, 2020	21.68	22.35	21.41	21.92	649,855	-2.09(-8.72%)
Mar 11, 2020	24.49	24.80	23.07	24.02	619,843	-1.29(-5.12%)
Mar 10, 2020	25.31	25.75	24.56	25.31	334,050	+0.85(+3.46%)
Mar 09, 2020	24.54	25.06	24.07	24.46	563,745	-1.13(-4.41%)
Mar 06, 2020	26.83	27.02	25.52	25.59	855,075	-1.92(-6.97%)
Mar 05, 2020	27.55	27.68	27.09	27.51	697,074	-0.46(-1.64%)
Mar 04, 2020	27.95	28.37	27.62	27.97	228,136	+0.52(+1.88%)
Mar 03, 2020	28.67	28.67	26.98	27.45	383,554	-1.08(-3.79%)

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.