Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.89	24.40	23.89	24.19	45,300	-0.14(-0.58%)
May 28, 2020	24.40	24.40	24.33	24.33	36,968	-0.05(-0.21%)
May 27, 2020	24.34	24.38	24.27	24.38	32,580	+0.18(+0.74%)
May 26, 2020	24.31	24.34	24.17	24.20	44,634	-0.05(-0.21%)
May 22, 2020	24.17	24.25	24.17	24.25	30,600	+0.00(+0.00%)
May 21, 2020	24.18	24.25	24.08	24.25	33,739	+0.07(+0.29%)
May 20, 2020	24.20	24.20	24.09	24.18	16,313	+0.09(+0.37%)
May 19, 2020	23.94	24.21	23.78	24.09	30,033	+0.16(+0.67%)
May 18, 2020	23.91	23.98	23.70	23.93	11,187	+0.48(+2.05%)
May 15, 2020	23.39	23.70	23.34	23.45	13,300	-0.09(-0.38%)
May 14, 2020	22.84	23.69	22.50	23.54	27,177	+0.00(+0.02%)
May 13, 2020	23.89	23.89	23.30	23.54	29,442	-0.29(-1.24%)
May 12, 2020	24.02	24.24	23.82	23.83	39,424	-0.33(-1.37%)
May 11, 2020	23.80	24.16	23.80	24.16	26,141	+0.21(+0.88%)
May 08, 2020	23.64	23.96	23.57	23.95	33,100	+0.40(+1.70%)
May 07, 2020	23.40	23.65	23.40	23.55	19,445	+0.05(+0.21%)
May 06, 2020	23.38	23.64	23.38	23.50	20,708	+0.12(+0.51%)
May 05, 2020	23.95	23.95	23.38	23.38	24,151	-0.09(-0.38%)
May 04, 2020	23.18	23.68	23.05	23.47	38,597	-0.10(-0.42%)
May 01, 2020	23.61	23.73	23.32	23.57	18,800	-0.09(-0.38%)
Apr 30, 2020	23.97	24.00	23.66	23.66	74,079	-0.29(-1.21%)
Apr 29, 2020	23.60	23.95	23.54	23.95	23,093	+0.25(+1.05%)
Apr 28, 2020	23.79	23.85	22.23	23.70	48,153	+0.02(+0.09%)
Apr 27, 2020	23.85	23.85	23.67	23.68	28,707	-0.07(-0.29%)
Apr 24, 2020	23.58	23.99	23.54	23.75	29,900	+0.02(+0.08%)
Apr 23, 2020	23.80	23.83	23.58	23.73	203,685	+0.04(+0.17%)
Apr 22, 2020	23.44	23.83	23.44	23.69	32,220	+0.25(+1.07%)
Apr 21, 2020	23.40	23.44	22.62	23.44	77,335	-0.19(-0.80%)
Apr 20, 2020	23.76	23.90	23.44	23.63	13,305	-0.23(-0.97%)
Apr 17, 2020	23.64	24.00	23.50	23.86	121,200	+0.36(+1.54%)
Apr 16, 2020	23.68	23.68	22.51	23.50	29,743	+0.02(+0.09%)
Apr 15, 2020	23.53	23.57	23.22	23.48	27,336	-0.23(-0.97%)
Apr 14, 2020	23.50	23.89	23.32	23.71	47,428	+0.39(+1.68%)
Apr 13, 2020	23.24	23.32	22.38	23.32	93,664	-0.02(-0.08%)
Apr 09, 2020	23.50	24.21	23.00	23.34	62,600	+0.34(+1.47%)
Apr 08, 2020	22.80	23.35	22.16	23.00	70,564	+0.44(+1.95%)
Apr 07, 2020	20.84	22.56	20.60	22.56	58,464	+2.08(+10.16%)
Apr 06, 2020	20.00	20.91	19.59	20.48	55,273	+0.95(+4.86%)
Apr 03, 2020	20.44	20.44	19.01	19.53	33,400	-0.55(-2.74%)
Apr 02, 2020	20.19	20.33	18.68	20.08	95,437	-0.11(-0.54%)
Apr 01, 2020	20.97	21.04	19.79	20.19	237,064	-1.15(-5.39%)
Mar 31, 2020	21.03	21.58	20.81	21.34	113,810	+0.47(+2.25%)
Mar 30, 2020	20.99	21.01	20.19	20.87	65,677	-0.14(-0.67%)
Mar 27, 2020	21.32	21.54	20.72	21.01	43,500	-0.91(-4.15%)
Mar 26, 2020	21.90	22.30	21.01	21.92	92,792	+0.98(+4.68%)
Mar 25, 2020	19.30	22.10	19.18	20.94	68,223	+1.64(+8.50%)
Mar 24, 2020	17.66	19.81	17.66	19.30	68,055	+2.30(+13.53%)
Mar 23, 2020	17.12	17.53	16.00	17.00	373,142	-0.13(-0.76%)
Mar 20, 2020	17.20	19.52	16.86	17.13	164,700	+0.43(+2.57%)
Mar 19, 2020	13.92	17.43	13.55	16.70	508,729	+2.18(+15.01%)
Mar 18, 2020	20.24	20.78	13.46	14.52	302,808	-7.18(-33.09%)
Mar 17, 2020	20.67	21.92	20.67	21.70	115,914	+0.40(+1.88%)
Mar 16, 2020	20.12	22.07	20.12	21.30	120,937	-1.65(-7.19%)
Mar 13, 2020	22.30	23.10	20.88	22.95	66,600	+2.79(+13.84%)
Mar 12, 2020	23.80	23.80	19.55	20.16	169,112	-4.36(-17.78%)
Mar 11, 2020	24.40	24.57	24.06	24.52	45,419	+0.01(+0.04%)
Mar 10, 2020	24.52	24.70	24.37	24.51	57,236	+0.31(+1.28%)
Mar 09, 2020	24.89	24.92	24.00	24.20	104,131	-1.13(-4.46%)
Mar 06, 2020	25.54	25.63	25.13	25.33	48,800	-0.44(-1.71%)
Mar 05, 2020	25.64	25.77	25.45	25.77	60,582	+0.07(+0.27%)
Mar 04, 2020	25.60	25.70	25.41	25.70	21,697	+0.11(+0.43%)
Mar 03, 2020	25.32	25.61	25.14	25.59	45,924	+0.26(+1.03%)

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.