Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.79	23.04	21.78	22.73	232,500	-0.29(-1.26%)
May 28, 2020	23.38	24.14	22.90	23.02	167,845	+0.07(+0.31%)
May 27, 2020	22.58	23.01	21.76	22.95	169,762	+0.82(+3.71%)
May 26, 2020	23.50	23.50	22.02	22.13	187,286	-0.73(-3.19%)
May 22, 2020	22.50	22.88	22.06	22.86	115,900	+0.66(+2.97%)
May 21, 2020	22.67	22.96	22.14	22.20	181,410	-0.56(-2.46%)
May 20, 2020	22.48	23.09	22.22	22.76	156,893	+0.83(+3.78%)
May 19, 2020	22.23	22.50	21.92	21.93	113,029	-0.52(-2.32%)
May 18, 2020	22.82	23.34	22.39	22.45	172,413	+0.30(+1.35%)
May 15, 2020	21.71	22.35	21.51	22.15	190,200	+0.58(+2.69%)
May 14, 2020	20.47	21.58	20.00	21.57	260,535	+0.66(+3.16%)
May 13, 2020	21.61	21.71	20.45	20.91	186,525	-0.91(-4.17%)
May 12, 2020	22.52	22.52	21.75	21.82	202,166	-0.62(-2.76%)
May 11, 2020	22.74	23.02	21.90	22.44	282,428	-0.71(-3.07%)
May 08, 2020	23.16	23.84	22.82	23.15	176,800	+0.58(+2.57%)
May 07, 2020	21.77	22.81	21.23	22.57	173,815	+1.24(+5.81%)
May 06, 2020	22.61	22.61	21.30	21.33	196,539	-1.30(-5.74%)
May 05, 2020	22.45	23.19	22.37	22.63	174,684	+0.60(+2.72%)
May 04, 2020	22.10	22.64	21.73	22.03	255,129	-0.14(-0.63%)
May 01, 2020	21.99	22.26	21.05	22.17	376,100	-0.16(-0.72%)
Apr 30, 2020	22.61	23.29	22.28	22.33	331,362	-0.77(-3.33%)
Apr 29, 2020	21.71	23.50	21.61	23.10	237,854	+1.86(+8.76%)
Apr 28, 2020	22.89	22.89	21.14	21.24	181,848	-1.14(-5.09%)
Apr 27, 2020	21.27	22.55	21.27	22.38	216,535	+1.33(+6.32%)
Apr 24, 2020	21.45	21.49	20.77	21.05	138,200	-0.39(-1.82%)
Apr 23, 2020	20.62	21.71	20.62	21.44	394,524	+0.82(+3.98%)
Apr 22, 2020	20.00	20.69	19.47	20.62	232,250	+0.94(+4.78%)
Apr 21, 2020	19.83	20.01	19.30	19.68	258,171	-0.71(-3.48%)
Apr 20, 2020	19.59	20.83	19.29	20.39	263,419	+0.52(+2.62%)
Apr 17, 2020	19.77	20.23	19.55	19.87	187,000	+0.42(+2.16%)
Apr 16, 2020	19.00	19.46	18.47	19.45	287,769	+0.37(+1.94%)
Apr 15, 2020	19.52	19.52	18.78	19.08	193,448	-1.00(-4.98%)
Apr 14, 2020	20.11	20.48	19.64	20.08	198,514	+0.36(+1.83%)
Apr 13, 2020	19.71	19.87	19.16	19.72	172,886	-0.19(-0.95%)
Apr 09, 2020	18.90	19.94	18.62	19.91	235,900	+1.29(+6.93%)
Apr 08, 2020	18.67	18.96	18.09	18.62	325,975	+0.23(+1.25%)
Apr 07, 2020	18.71	18.86	18.18	18.39	251,981	-0.06(-0.33%)
Apr 06, 2020	17.51	18.61	17.51	18.45	347,612	+1.39(+8.15%)
Apr 03, 2020	16.10	17.23	16.05	17.06	329,300	+0.59(+3.58%)
Apr 02, 2020	16.00	16.87	15.95	16.47	399,786	+0.13(+0.80%)
Apr 01, 2020	16.36	16.93	16.14	16.34	346,339	-0.58(-3.43%)
Mar 31, 2020	16.45	17.58	16.26	16.92	275,434	+0.48(+2.92%)
Mar 30, 2020	15.75	16.66	15.51	16.44	364,135	+0.92(+5.93%)
Mar 27, 2020	15.77	16.95	15.15	15.52	623,300	-0.74(-4.55%)
Mar 26, 2020	14.95	16.45	14.84	16.26	698,104	+1.30(+8.69%)
Mar 25, 2020	15.08	16.02	14.76	14.96	429,516	-0.21(-1.38%)
Mar 24, 2020	15.32	16.43	14.68	15.17	369,265	+0.51(+3.48%)
Mar 23, 2020	14.71	15.28	12.63	14.66	377,777	-0.05(-0.34%)
Mar 20, 2020	17.75	18.47	14.23	14.71	749,600	-3.29(-18.28%)
Mar 19, 2020	20.59	20.93	17.71	18.00	411,289	-2.50(-12.20%)
Mar 18, 2020	20.30	21.84	19.34	20.50	322,197	-0.98(-4.56%)
Mar 17, 2020	19.10	21.82	17.49	21.48	428,508	+2.74(+14.62%)
Mar 16, 2020	18.00	19.51	17.43	18.74	398,436	-3.05(-14.00%)
Mar 13, 2020	20.92	21.79	20.25	21.79	446,000	+1.55(+7.66%)
Mar 12, 2020	23.19	23.19	20.13	20.24	534,331	-3.63(-15.21%)
Mar 11, 2020	24.16	24.33	23.55	23.87	524,863	-0.73(-2.97%)
Mar 10, 2020	24.98	24.98	23.68	24.60	335,086	-0.02(-0.08%)
Mar 09, 2020	24.25	24.94	23.42	24.62	280,604	-0.50(-1.99%)
Mar 06, 2020	24.44	25.20	24.44	25.12	307,500	+0.19(+0.76%)
Mar 05, 2020	25.29	25.54	24.56	24.93	316,094	-0.52(-2.04%)
Mar 04, 2020	25.00	25.51	24.83	25.45	212,863	+0.58(+2.33%)
Mar 03, 2020	25.28	25.43	24.56	24.87	321,861	-0.40(-1.58%)

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.