Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.93	22.11	21.73	21.76	509,251	-0.09(-0.42%)
May 28, 2020	21.72	21.91	21.59	21.86	584,773	+0.04(+0.17%)
May 27, 2020	21.90	22.31	21.82	21.82	561,867	-0.32(-1.43%)
May 26, 2020	21.93	22.17	21.91	22.13	663,209	-0.29(-1.28%)
May 22, 2020	22.52	22.60	22.42	22.42	331,347	-0.07(-0.33%)
May 21, 2020	22.33	22.57	22.28	22.50	568,845	+0.19(+0.83%)
May 20, 2020	22.36	22.43	22.25	22.31	447,081	-0.39(-1.72%)
May 19, 2020	22.51	22.70	22.38	22.70	713,161	+0.23(+1.03%)
May 18, 2020	22.63	22.66	22.36	22.47	1,029,767	-0.74(-3.20%)
May 15, 2020	23.54	23.59	23.20	23.21	492,441	-0.08(-0.36%)
May 14, 2020	23.84	24.01	23.29	23.29	935,855	-0.29(-1.22%)
May 13, 2020	23.27	23.79	23.14	23.58	917,245	+0.39(+1.68%)
May 12, 2020	22.64	23.19	22.59	23.19	878,383	+0.46(+2.04%)
May 11, 2020	22.97	22.97	22.59	22.73	823,165	+0.00(+0.00%)
May 08, 2020	22.83	22.92	22.70	22.73	750,623	-0.36(-1.57%)
May 07, 2020	23.06	23.14	22.94	23.09	694,658	-0.30(-1.27%)
May 06, 2020	23.08	23.39	23.04	23.39	356,316	+0.20(+0.88%)
May 05, 2020	23.14	23.27	22.98	23.18	477,192	-0.28(-1.19%)
May 04, 2020	23.73	23.81	23.42	23.46	672,476	-0.07(-0.32%)
May 01, 2020	23.36	23.61	23.24	23.53	821,419	+0.66(+2.88%)
Apr 30, 2020	22.83	23.03	22.76	22.88	856,994	+0.20(+0.90%)
Apr 29, 2020	22.74	22.91	22.55	22.67	796,481	-0.64(-2.75%)
Apr 28, 2020	22.81	23.32	22.79	23.31	448,611	+0.14(+0.60%)
Apr 27, 2020	23.42	23.42	23.11	23.17	372,717	-0.37(-1.58%)
Apr 24, 2020	23.77	23.92	23.48	23.54	472,938	-0.35(-1.48%)
Apr 23, 2020	23.85	23.90	23.46	23.90	674,655	+0.02(+0.08%)
Apr 22, 2020	23.97	24.05	23.71	23.88	498,586	-0.48(-1.98%)
Apr 21, 2020	24.15	24.48	24.02	24.36	655,727	+0.71(+2.98%)
Apr 20, 2020	23.64	23.71	23.30	23.66	492,430	+0.41(+1.76%)
Apr 17, 2020	23.35	23.63	23.21	23.25	552,677	-0.70(-2.91%)
Apr 16, 2020	24.00	24.21	23.82	23.94	750,024	-0.08(-0.35%)
Apr 15, 2020	24.12	24.22	23.90	24.03	647,271	+0.47(+2.01%)
Apr 14, 2020	23.81	23.87	23.47	23.55	706,257	-0.70(-2.87%)
Apr 13, 2020	24.18	24.62	24.09	24.25	1,180,861	+0.22(+0.93%)
Apr 09, 2020	24.13	24.30	23.78	24.03	768,618	-0.36(-1.48%)
Apr 08, 2020	24.92	25.24	24.30	24.39	488,240	-0.85(-3.38%)
Apr 07, 2020	24.34	25.33	24.33	25.24	1,092,960	-0.07(-0.29%)
Apr 06, 2020	26.02	26.18	25.08	25.32	766,231	-1.77(-6.54%)
Apr 03, 2020	26.87	27.41	26.57	27.09	338,567	+0.26(+0.97%)
Apr 02, 2020	27.53	27.65	26.65	26.83	631,158	-0.51(-1.87%)
Apr 01, 2020	27.27	27.58	26.82	27.34	741,690	+1.18(+4.51%)
Mar 31, 2020	25.96	26.32	25.63	26.16	517,242	+0.36(+1.40%)
Mar 30, 2020	26.70	26.70	25.74	25.80	498,701	-0.85(-3.20%)
Mar 27, 2020	26.73	26.89	25.92	26.65	1,113,651	+0.82(+3.16%)
Mar 26, 2020	27.27	27.27	25.73	25.84	1,288,688	-1.80(-6.51%)
Mar 25, 2020	27.85	28.32	26.42	27.64	1,003,799	-0.30(-1.06%)
Mar 24, 2020	28.66	29.23	27.79	27.93	704,931	-2.95(-9.56%)
Mar 23, 2020	30.13	31.36	29.89	30.89	1,039,383	+0.93(+3.10%)
Mar 20, 2020	28.23	30.01	28.10	29.96	1,544,089	+0.74(+2.54%)
Mar 19, 2020	30.61	30.98	27.91	29.22	575,225	+0.58(+2.04%)
Mar 18, 2020	29.28	30.02	28.14	28.63	831,733	+1.36(+5.00%)
Mar 17, 2020	28.49	29.50	27.06	27.27	559,894	-1.75(-6.04%)
Mar 16, 2020	29.50	29.68	27.38	29.02	609,001	+2.96(+11.35%)
Mar 13, 2020	26.98	28.44	26.06	26.06	580,030	-2.65(-9.24%)
Mar 12, 2020	28.06	29.10	26.90	28.72	841,931	+2.59(+9.90%)
Mar 11, 2020	25.66	26.43	25.51	26.13	212,430	+1.17(+4.68%)
Mar 10, 2020	25.28	26.36	24.94	24.96	157,827	-1.30(-4.95%)
Mar 09, 2020	25.98	26.90	25.46	26.26	195,615	+1.87(+7.68%)
Mar 06, 2020	24.73	24.94	24.30	24.38	187,809	+0.47(+1.98%)
Mar 05, 2020	23.84	24.12	23.54	23.91	149,417	+0.72(+3.12%)
Mar 04, 2020	23.73	23.91	23.19	23.19	209,736	-1.02(-4.21%)
Mar 03, 2020	23.49	24.38	23.10	24.21	208,876	+0.65(+2.76%)

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.