Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.04	23.23	22.41	22.90	476,255	-0.50(-2.12%)
May 28, 2020	24.53	24.55	23.27	23.39	558,376	-0.82(-3.40%)
May 27, 2020	23.83	24.49	23.21	24.22	614,179	+1.12(+4.87%)
May 26, 2020	22.94	23.54	22.93	23.09	504,618	+1.03(+4.65%)
May 22, 2020	22.26	22.58	21.86	22.07	305,381	-0.08(-0.36%)
May 21, 2020	22.18	22.56	22.01	22.15	403,662	-0.22(-0.99%)
May 20, 2020	21.39	22.40	21.39	22.37	343,375	+1.35(+6.45%)
May 19, 2020	22.29	22.52	21.01	21.01	415,196	-1.45(-6.46%)
May 18, 2020	21.54	22.72	21.51	22.46	471,911	+1.96(+9.54%)
May 15, 2020	20.08	20.60	19.78	20.51	473,996	+0.37(+1.85%)
May 14, 2020	19.49	20.18	18.97	20.14	487,698	+0.11(+0.53%)
May 13, 2020	20.67	20.82	19.70	20.03	422,877	-0.81(-3.87%)
May 12, 2020	22.30	22.66	20.78	20.83	446,179	-1.48(-6.63%)
May 11, 2020	22.70	22.86	22.07	22.31	576,325	-0.86(-3.71%)
May 08, 2020	22.45	23.28	22.30	23.17	542,549	+1.27(+5.78%)
May 07, 2020	21.76	22.23	21.44	21.91	520,965	+0.69(+3.26%)
May 06, 2020	22.04	22.09	20.74	21.22	475,505	-0.72(-3.28%)
May 05, 2020	22.88	22.93	21.93	21.93	394,681	-0.48(-2.15%)
May 04, 2020	22.10	22.51	21.61	22.42	398,627	-0.04(-0.20%)
May 01, 2020	22.86	23.03	22.03	22.46	472,194	-1.00(-4.26%)
Apr 30, 2020	23.71	24.29	23.14	23.46	497,997	-0.93(-3.81%)
Apr 29, 2020	24.16	24.98	23.19	24.39	430,512	+0.92(+3.93%)
Apr 28, 2020	23.65	23.94	23.19	23.47	369,517	+0.43(+1.87%)
Apr 27, 2020	22.09	23.31	21.95	23.04	275,067	+1.15(+5.25%)
Apr 24, 2020	22.32	22.53	21.61	21.89	306,476	-0.29(-1.31%)
Apr 23, 2020	21.72	22.55	21.36	22.18	469,363	+0.69(+3.23%)
Apr 22, 2020	21.91	22.17	20.52	21.49	481,684	+0.13(+0.62%)
Apr 21, 2020	20.90	21.72	20.70	21.36	293,046	-0.25(-1.18%)
Apr 20, 2020	21.15	22.12	21.15	21.61	377,992	-0.07(-0.32%)
Apr 17, 2020	21.38	22.09	21.16	21.68	499,890	+1.11(+5.37%)
Apr 16, 2020	21.21	21.76	20.18	20.57	594,717	-0.84(-3.93%)
Apr 15, 2020	22.00	22.54	21.32	21.42	638,960	-1.83(-7.89%)
Apr 14, 2020	23.94	24.11	22.80	23.25	574,867	-0.02(-0.08%)
Apr 13, 2020	24.46	24.53	23.15	23.27	369,701	-1.25(-5.12%)
Apr 09, 2020	23.85	24.72	23.08	24.52	591,069	+1.27(+5.47%)
Apr 08, 2020	23.03	23.53	22.28	23.25	858,602	+0.61(+2.71%)
Apr 07, 2020	23.01	23.54	22.31	22.64	603,485	+0.29(+1.30%)
Apr 06, 2020	22.14	22.80	21.53	22.35	556,054	+1.11(+5.20%)
Apr 03, 2020	22.04	22.58	20.79	21.24	596,882	-0.97(-4.38%)
Apr 02, 2020	21.72	22.72	21.71	22.22	397,482	+0.23(+1.04%)
Apr 01, 2020	21.64	22.33	21.57	21.99	585,478	-0.79(-3.47%)
Mar 31, 2020	22.12	22.89	21.72	22.78	781,027	+0.42(+1.88%)
Mar 30, 2020	21.72	22.54	20.93	22.36	599,022	+0.73(+3.37%)
Mar 27, 2020	20.88	22.41	20.88	21.63	660,593	-0.46(-2.10%)
Mar 26, 2020	20.39	22.41	20.26	22.09	1,051,931	+1.78(+8.77%)
Mar 25, 2020	20.84	21.35	18.35	20.31	3,701,661	-0.51(-2.44%)
Mar 24, 2020	19.94	20.91	18.36	20.82	1,257,159	+1.81(+9.51%)
Mar 23, 2020	22.15	22.81	18.83	19.01	1,035,807	-3.51(-15.58%)
Mar 20, 2020	24.92	24.96	22.16	22.52	1,673,025	-2.15(-8.71%)
Mar 19, 2020	24.92	26.30	23.12	24.67	1,049,256	-0.66(-2.60%)
Mar 18, 2020	23.51	26.41	23.21	25.33	1,723,326	+0.42(+1.69%)
Mar 17, 2020	22.01	25.05	21.43	24.91	1,466,303	+3.33(+15.41%)
Mar 16, 2020	19.79	22.37	19.79	21.58	844,820	-1.17(-5.13%)
Mar 13, 2020	21.85	22.92	21.07	22.75	861,302	+2.18(+10.58%)
Mar 12, 2020	21.55	22.43	20.45	20.57	912,511	-2.30(-10.05%)
Mar 11, 2020	23.57	23.85	22.56	22.87	922,240	-1.16(-4.82%)
Mar 10, 2020	23.72	24.07	22.13	24.03	839,170	+1.11(+4.86%)
Mar 09, 2020	24.88	25.88	22.90	22.92	759,570	-3.61(-13.62%)
Mar 06, 2020	25.97	26.63	25.94	26.53	653,641	-0.43(-1.59%)
Mar 05, 2020	27.34	27.54	26.61	26.96	744,673	-1.09(-3.88%)
Mar 04, 2020	27.67	28.10	27.31	28.05	596,383	+0.67(+2.44%)
Mar 03, 2020	27.59	28.10	27.05	27.38	752,431	-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.