Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.17	18.28	17.92	18.22	9,928,885	-0.43(-2.29%)
May 28, 2020	18.65	18.87	18.53	18.64	8,434,681	-0.46(-2.40%)
May 27, 2020	19.24	19.30	18.99	19.10	7,974,960	+0.28(+1.51%)
May 26, 2020	18.67	19.00	18.67	18.82	9,358,788	+0.66(+3.66%)
May 22, 2020	18.44	18.52	18.14	18.15	9,907,880	-1.13(-5.86%)
May 21, 2020	19.28	19.46	19.21	19.28	5,454,500	-0.58(-2.90%)
May 20, 2020	19.88	20.00	19.82	19.86	4,440,933	+0.18(+0.92%)
May 19, 2020	19.79	19.92	19.66	19.68	5,457,897	-0.28(-1.43%)
May 18, 2020	19.69	20.05	19.67	19.96	6,351,990	+0.73(+3.82%)
May 15, 2020	19.09	19.26	19.01	19.23	4,688,911	-0.17(-0.86%)
May 14, 2020	18.94	19.43	18.87	19.39	7,268,887	-0.13(-0.65%)
May 13, 2020	19.73	19.73	19.39	19.52	5,206,788	-0.26(-1.32%)
May 12, 2020	20.23	20.25	19.78	19.78	4,022,746	-0.36(-1.80%)
May 11, 2020	19.95	20.18	19.87	20.14	3,629,121	-0.11(-0.55%)
May 08, 2020	20.29	20.36	20.16	20.26	3,098,735	+0.33(+1.67%)
May 07, 2020	19.81	20.17	19.81	19.92	4,506,657	+0.31(+1.57%)
May 06, 2020	19.69	19.72	19.54	19.61	4,022,074	-0.06(-0.28%)
May 05, 2020	19.70	19.76	19.61	19.67	4,352,190	+0.10(+0.52%)
May 04, 2020	19.58	19.61	19.39	19.57	4,688,030	-0.41(-2.06%)
May 01, 2020	20.03	20.07	19.85	19.98	4,682,837	-0.36(-1.75%)
Apr 30, 2020	20.53	20.56	20.24	20.33	3,597,354	-0.67(-3.20%)
Apr 29, 2020	20.99	21.16	20.85	21.01	6,163,768	+0.55(+2.70%)
Apr 28, 2020	20.55	20.68	20.36	20.45	5,830,423	+0.05(+0.23%)
Apr 27, 2020	20.06	20.49	20.00	20.41	6,309,192	+0.66(+3.36%)
Apr 24, 2020	19.88	19.90	19.51	19.74	2,968,656	-0.02(-0.12%)
Apr 23, 2020	19.71	20.03	19.68	19.77	3,402,401	+0.03(+0.16%)
Apr 22, 2020	19.85	19.88	19.61	19.73	4,033,179	+0.23(+1.17%)
Apr 21, 2020	19.51	19.71	19.35	19.50	6,092,669	-0.66(-3.29%)
Apr 20, 2020	20.25	20.55	20.14	20.17	5,895,246	-0.35(-1.69%)
Apr 17, 2020	20.40	20.56	20.26	20.52	6,601,499	+0.55(+2.77%)
Apr 16, 2020	19.98	20.07	19.78	19.96	5,285,821	-0.15(-0.75%)
Apr 15, 2020	20.18	20.29	20.07	20.11	6,012,351	-1.11(-5.21%)
Apr 14, 2020	21.27	21.46	21.12	21.22	5,631,477	+0.32(+1.55%)
Apr 13, 2020	21.02	21.10	20.77	20.90	3,028,741	-0.25(-1.20%)
Apr 09, 2020	20.70	21.29	20.68	21.15	6,872,286	+0.59(+2.88%)
Apr 08, 2020	20.46	20.68	20.23	20.56	4,628,794	+0.32(+1.60%)
Apr 07, 2020	20.67	20.72	20.14	20.23	6,761,908	+0.13(+0.67%)
Apr 06, 2020	20.26	20.26	19.97	20.10	7,261,153	+0.87(+4.52%)
Apr 03, 2020	19.25	19.36	19.06	19.23	6,057,522	-0.16(-0.82%)
Apr 02, 2020	19.06	19.69	18.93	19.39	8,677,693	-0.48(-2.43%)
Apr 01, 2020	20.03	20.39	19.84	19.87	10,713,315	-2.27(-10.25%)
Mar 31, 2020	22.20	22.42	22.03	22.14	8,034,396	-0.67(-2.95%)
Mar 30, 2020	22.46	22.85	22.34	22.81	6,148,386	-0.01(-0.03%)
Mar 27, 2020	22.78	23.31	22.57	22.82	8,854,596	-1.00(-4.18%)
Mar 26, 2020	23.16	23.87	23.09	23.81	10,097,003	+0.34(+1.45%)
Mar 25, 2020	23.29	24.04	22.98	23.47	9,506,222	+0.09(+0.37%)
Mar 24, 2020	23.17	23.77	22.79	23.38	9,925,836	+1.15(+5.19%)
Mar 23, 2020	23.04	23.10	21.98	22.23	10,400,302	-0.54(-2.36%)
Mar 20, 2020	23.39	23.44	22.59	22.77	9,896,872	-0.21(-0.93%)
Mar 19, 2020	22.74	23.34	22.69	22.98	13,260,159	+0.38(+1.68%)
Mar 18, 2020	22.47	23.02	22.12	22.60	16,396,715	-0.87(-3.70%)
Mar 17, 2020	23.04	23.59	22.57	23.47	12,443,089	+1.23(+5.54%)
Mar 16, 2020	21.28	22.68	21.20	22.24	8,405,564	-1.39(-5.89%)
Mar 13, 2020	23.33	23.65	22.42	23.63	10,211,693	+1.07(+4.73%)
Mar 12, 2020	22.65	22.81	21.89	22.56	11,531,927	-1.87(-7.64%)
Mar 11, 2020	24.71	24.76	24.24	24.43	9,794,583	-0.60(-2.40%)
Mar 10, 2020	25.06	25.09	24.36	25.03	13,868,377	+0.96(+4.01%)
Mar 09, 2020	24.22	24.71	23.91	24.06	14,033,474	-1.43(-5.61%)
Mar 06, 2020	25.23	25.55	25.18	25.49	6,829,897	-0.37(-1.44%)
Mar 05, 2020	25.82	25.93	25.64	25.87	9,074,759	-0.40(-1.50%)
Mar 04, 2020	26.07	26.29	25.84	26.26	8,663,515	+0.52(+2.03%)
Mar 03, 2020	26.50	26.66	25.56	25.74	14,601,267	-0.95(-3.55%)

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.