Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.01	25.43	24.75	25.30	387,308	+0.23(+0.93%)
May 28, 2020	25.44	25.44	25.07	25.07	253,828	-0.16(-0.64%)
May 27, 2020	24.98	25.23	24.84	25.23	271,364	+0.51(+2.08%)
May 26, 2020	24.84	24.97	24.69	24.72	362,356	+0.38(+1.55%)
May 22, 2020	24.18	24.35	24.09	24.34	302,942	+0.13(+0.52%)
May 21, 2020	24.36	24.57	24.20	24.21	162,423	-0.21(-0.85%)
May 20, 2020	24.37	24.48	24.22	24.42	180,951	+0.37(+1.54%)
May 19, 2020	24.37	24.37	24.05	24.05	256,365	-0.29(-1.18%)
May 18, 2020	23.85	24.47	23.85	24.34	285,145	+0.83(+3.53%)
May 15, 2020	23.10	23.54	23.10	23.51	264,755	+0.09(+0.38%)
May 14, 2020	23.21	23.43	22.94	23.42	437,578	+0.09(+0.39%)
May 13, 2020	23.85	23.87	23.13	23.33	346,749	-0.62(-2.59%)
May 12, 2020	24.62	24.62	23.95	23.95	287,789	-0.49(-1.99%)
May 11, 2020	24.41	24.61	24.21	24.44	142,325	-0.20(-0.80%)
May 08, 2020	24.22	24.66	24.11	24.64	234,893	+0.71(+2.97%)
May 07, 2020	23.92	24.07	23.78	23.93	317,389	+0.28(+1.18%)
May 06, 2020	24.21	24.21	23.65	23.65	323,987	-0.46(-1.91%)
May 05, 2020	24.03	24.36	24.03	24.11	238,015	+0.23(+0.94%)
May 04, 2020	23.76	23.90	23.64	23.88	902,033	-0.05(-0.23%)
May 01, 2020	24.36	24.40	23.86	23.94	341,462	-0.57(-2.32%)
Apr 30, 2020	25.01	25.01	24.50	24.50	391,675	-0.70(-2.79%)
Apr 29, 2020	25.23	25.39	25.03	25.21	770,059	+0.45(+1.82%)
Apr 28, 2020	25.10	25.22	24.75	24.75	325,098	-0.03(-0.11%)
Apr 27, 2020	24.60	24.86	24.49	24.78	239,617	+0.42(+1.74%)
Apr 24, 2020	24.11	24.39	24.03	24.36	321,147	+0.26(+1.08%)
Apr 23, 2020	24.22	24.43	24.09	24.10	449,927	+0.08(+0.34%)
Apr 22, 2020	24.11	24.30	23.86	24.02	294,506	+0.38(+1.60%)
Apr 21, 2020	24.19	24.19	23.58	23.64	527,696	-0.78(-3.21%)
Apr 20, 2020	24.41	24.79	24.25	24.42	552,873	-0.15(-0.62%)
Apr 17, 2020	24.54	24.67	24.31	24.57	1,332,212	+0.55(+2.29%)
Apr 16, 2020	23.90	24.07	23.66	24.03	316,457	+0.23(+0.95%)
Apr 15, 2020	24.09	24.13	23.76	23.80	758,889	-0.70(-2.87%)
Apr 14, 2020	24.11	24.55	24.11	24.50	175,643	+0.69(+2.91%)
Apr 13, 2020	24.29	24.29	23.64	23.81	268,298	-0.45(-1.86%)
Apr 09, 2020	24.17	24.47	24.07	24.26	526,291	+0.33(+1.39%)
Apr 08, 2020	23.75	24.03	23.42	23.93	312,677	+0.52(+2.23%)
Apr 07, 2020	23.78	23.94	23.40	23.40	774,294	+0.24(+1.05%)
Apr 06, 2020	22.41	23.35	22.41	23.16	405,071	+1.33(+6.11%)
Apr 03, 2020	22.24	22.29	21.67	21.83	302,609	-0.37(-1.66%)
Apr 02, 2020	21.63	22.29	21.62	22.20	559,577	+0.51(+2.37%)
Apr 01, 2020	21.78	22.02	21.50	21.68	626,369	-0.70(-3.14%)
Mar 31, 2020	22.88	22.88	22.27	22.39	171,889	-0.50(-2.20%)
Mar 30, 2020	22.39	22.94	22.21	22.89	332,878	+0.62(+2.79%)
Mar 27, 2020	22.33	22.79	22.02	22.27	251,212	-0.59(-2.56%)
Mar 26, 2020	21.77	23.03	21.69	22.85	640,145	+1.36(+6.33%)
Mar 25, 2020	21.41	22.36	21.12	21.49	547,814	+0.08(+0.36%)
Mar 24, 2020	21.25	21.45	20.64	21.42	644,295	+1.20(+5.96%)
Mar 23, 2020	20.60	20.81	19.69	20.21	668,905	-0.60(-2.87%)
Mar 20, 2020	22.09	22.09	20.62	20.81	582,731	-1.16(-5.28%)
Mar 19, 2020	21.59	22.40	21.19	21.97	765,278	-0.04(-0.16%)
Mar 18, 2020	21.70	22.25	20.74	22.01	586,484	-0.78(-3.41%)
Mar 17, 2020	21.68	22.88	21.56	22.78	519,831	+1.34(+6.24%)
Mar 16, 2020	21.34	22.57	20.69	21.44	486,737	-1.82(-7.82%)
Mar 13, 2020	22.59	23.27	21.70	23.26	1,159,187	+1.70(+7.86%)
Mar 12, 2020	22.03	22.84	21.50	21.57	769,932	-2.07(-8.76%)
Mar 11, 2020	24.11	24.14	23.37	23.64	1,152,541	-1.04(-4.20%)
Mar 10, 2020	24.50	24.70	23.54	24.67	727,348	+0.86(+3.60%)
Mar 09, 2020	23.86	24.67	23.20	23.82	423,249	-1.53(-6.05%)
Mar 06, 2020	24.80	25.44	24.80	25.35	2,538,019	-0.34(-1.32%)
Mar 05, 2020	25.82	26.00	25.52	25.69	312,581	-0.60(-2.27%)
Mar 04, 2020	25.66	26.33	25.52	26.29	305,389	+1.03(+4.06%)
Mar 03, 2020	25.91	26.29	25.04	25.26	810,471	-0.59(-2.28%)

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.