Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.04	26.39	25.95	26.26	31,902	+0.17(+0.65%)
May 28, 2020	26.22	26.49	26.00	26.09	1,560	-0.22(-0.84%)
May 27, 2020	26.20	26.33	25.90	26.32	54,447	+0.36(+1.39%)
May 26, 2020	26.20	26.20	25.95	25.95	4,159	+0.39(+1.55%)
May 22, 2020	25.58	25.63	25.45	25.56	12,123	-0.02(-0.09%)
May 21, 2020	25.76	25.76	25.53	25.58	3,572	-0.15(-0.57%)
May 20, 2020	25.77	25.77	25.62	25.73	8,795	+0.42(+1.68%)
May 19, 2020	25.44	25.60	25.30	25.30	2,885	-0.23(-0.88%)
May 18, 2020	25.22	25.59	25.22	25.53	8,722	+1.03(+4.18%)
May 15, 2020	24.35	24.67	24.34	24.51	35,305	-0.08(-0.34%)
May 14, 2020	24.29	24.59	24.29	24.59	952	+0.37(+1.52%)
May 13, 2020	24.72	24.72	24.10	24.22	2,359	-0.56(-2.26%)
May 12, 2020	25.25	25.29	24.78	24.78	1,976	-0.54(-2.13%)
May 11, 2020	25.13	25.37	25.13	25.32	4,111	+0.04(+0.17%)
May 08, 2020	25.03	25.28	25.03	25.28	9,251	+0.59(+2.38%)
May 07, 2020	24.77	24.82	24.68	24.69	11,275	+0.52(+2.16%)
May 06, 2020	24.69	24.69	24.17	24.17	6,149	-0.31(-1.27%)
May 05, 2020	24.66	24.69	24.48	24.48	4,237	+0.27(+1.13%)
May 04, 2020	23.81	24.27	23.81	24.20	13,437	+0.16(+0.67%)
May 01, 2020	24.39	24.39	24.00	24.04	7,124	-0.66(-2.66%)
Apr 30, 2020	24.97	24.97	24.67	24.70	6,417	-0.45(-1.78%)
Apr 29, 2020	24.97	25.16	24.87	25.15	6,280	+0.86(+3.54%)
Apr 28, 2020	24.64	24.67	24.29	24.29	7,955	-0.03(-0.12%)
Apr 27, 2020	24.28	24.38	24.28	24.32	3,116	+0.26(+1.09%)
Apr 24, 2020	23.63	24.05	23.57	24.05	5,104	+0.35(+1.47%)
Apr 23, 2020	23.91	24.00	23.71	23.71	1,779	+0.19(+0.80%)
Apr 22, 2020	23.56	23.67	23.42	23.52	3,999	+0.42(+1.83%)
Apr 21, 2020	23.30	23.30	23.10	23.10	5,812	-0.59(-2.50%)
Apr 20, 2020	24.05	24.08	23.69	23.69	2,182	-0.55(-2.25%)
Apr 17, 2020	23.93	24.23	23.90	24.23	39,453	+0.70(+2.96%)
Apr 16, 2020	23.44	23.54	23.29	23.54	3,187	-0.01(-0.04%)
Apr 15, 2020	23.70	23.70	23.26	23.55	266,263	-0.48(-2.00%)
Apr 14, 2020	24.10	24.14	24.02	24.03	13,827	+0.67(+2.87%)
Apr 13, 2020	23.39	23.40	23.10	23.36	3,261	-0.25(-1.05%)
Apr 09, 2020	23.76	23.78	23.38	23.60	5,104	+0.12(+0.52%)
Apr 08, 2020	22.93	23.48	22.71	23.48	3,963	+0.78(+3.43%)
Apr 07, 2020	23.31	23.31	22.70	22.70	2,776	+0.21(+0.93%)
Apr 06, 2020	21.91	22.67	21.91	22.49	9,629	+1.53(+7.31%)
Apr 03, 2020	21.49	21.49	20.86	20.96	7,975	-0.36(-1.68%)
Apr 02, 2020	20.86	21.41	20.83	21.32	6,692	+0.39(+1.84%)
Apr 01, 2020	21.33	21.42	20.71	20.93	7,927	-0.92(-4.22%)
Mar 31, 2020	22.18	22.34	21.77	21.85	11,217	-0.39(-1.78%)
Mar 30, 2020	21.73	22.25	21.73	22.25	20,707	+0.73(+3.41%)
Mar 27, 2020	21.77	21.96	21.39	21.52	7,763	-0.85(-3.78%)
Mar 26, 2020	22.12	22.36	21.20	22.36	7,995	+1.31(+6.25%)
Mar 25, 2020	21.13	21.85	20.84	21.05	11,110	+0.27(+1.32%)
Mar 24, 2020	19.70	20.78	19.70	20.77	14,182	+1.99(+10.62%)
Mar 23, 2020	18.94	19.32	18.44	18.78	10,862	-0.79(-4.04%)
Mar 20, 2020	20.78	20.78	19.44	19.57	10,634	-0.47(-2.35%)
Mar 19, 2020	21.56	21.56	19.86	20.04	13,227	-0.18(-0.88%)
Mar 18, 2020	20.20	20.77	19.04	20.22	19,761	-1.25(-5.83%)
Mar 17, 2020	20.38	21.47	20.25	21.47	95,480	+2.28(+11.88%)
Mar 16, 2020	20.79	21.75	19.19	19.19	16,459	-3.91(-16.94%)
Mar 13, 2020	22.64	23.10	21.52	23.10	13,701	+2.02(+9.59%)
Mar 12, 2020	21.40	22.05	21.08	21.08	8,118	-2.25(-9.63%)
Mar 11, 2020	23.83	24.47	23.16	23.33	12,303	-1.34(-5.42%)
Mar 10, 2020	24.26	24.66	23.67	24.66	11,713	+1.18(+5.01%)
Mar 09, 2020	23.96	24.38	23.46	23.49	444,924	-1.92(-7.57%)
Mar 06, 2020	25.42	25.52	24.99	25.41	71,396	-0.33(-1.27%)
Mar 05, 2020	26.31	26.31	25.61	25.74	18,317	-0.94(-3.54%)
Mar 04, 2020	26.08	26.70	26.08	26.68	2,115	+1.00(+3.89%)
Mar 03, 2020	26.71	26.71	25.49	25.68	13,411	-0.78(-2.97%)

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.