Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.53	24.64	24.37	24.57	762,311	+0.21(+0.88%)
May 28, 2020	24.44	24.57	24.35	24.35	768,219	-0.07(-0.28%)
May 27, 2020	24.38	24.48	24.18	24.42	557,090	+0.20(+0.85%)
May 26, 2020	24.21	24.35	24.21	24.22	567,064	+0.85(+3.65%)
May 22, 2020	23.29	23.39	23.21	23.36	442,972	-0.08(-0.33%)
May 21, 2020	23.50	23.65	23.39	23.44	724,427	-0.24(-1.01%)
May 20, 2020	23.61	23.76	23.61	23.68	352,664	+0.17(+0.73%)
May 19, 2020	23.55	23.67	23.47	23.51	424,087	-0.03(-0.15%)
May 18, 2020	23.24	23.59	23.24	23.54	917,479	+0.76(+3.33%)
May 15, 2020	22.74	22.80	22.62	22.78	696,451	-0.22(-0.96%)
May 14, 2020	22.64	23.06	22.55	23.01	754,711	-0.10(-0.44%)
May 13, 2020	23.31	23.45	23.01	23.11	875,107	-0.36(-1.53%)
May 12, 2020	23.91	23.91	23.47	23.47	2,578,828	-0.67(-2.76%)
May 11, 2020	24.04	24.21	23.97	24.13	877,015	+0.06(+0.25%)
May 08, 2020	23.89	24.17	23.89	24.07	499,105	+0.53(+2.25%)
May 07, 2020	23.47	23.70	23.39	23.54	857,338	+0.43(+1.85%)
May 06, 2020	23.41	23.46	23.10	23.12	801,898	-0.26(-1.13%)
May 05, 2020	23.45	23.63	23.36	23.38	605,576	+0.09(+0.37%)
May 04, 2020	23.13	23.35	23.04	23.30	438,473	-0.13(-0.55%)
May 01, 2020	23.60	23.60	23.31	23.42	772,858	-0.48(-2.00%)
Apr 30, 2020	24.11	24.13	23.84	23.90	695,488	-0.15(-0.64%)
Apr 29, 2020	23.87	24.20	23.86	24.06	782,519	+0.57(+2.43%)
Apr 28, 2020	23.65	23.77	23.38	23.48	573,583	+0.15(+0.66%)
Apr 27, 2020	23.29	23.41	23.29	23.33	457,336	+0.39(+1.71%)
Apr 24, 2020	22.87	22.98	22.75	22.94	477,894	-0.01(-0.04%)
Apr 23, 2020	23.03	23.26	22.87	22.95	583,431	+0.09(+0.37%)
Apr 22, 2020	22.87	22.89	22.72	22.86	782,593	+0.22(+0.98%)
Apr 21, 2020	22.69	22.85	22.54	22.64	485,397	-0.61(-2.64%)
Apr 20, 2020	23.31	23.50	23.16	23.25	619,629	-0.31(-1.30%)
Apr 17, 2020	23.48	23.61	23.41	23.56	975,594	+0.67(+2.95%)
Apr 16, 2020	23.00	23.17	22.77	22.89	579,309	-0.17(-0.74%)
Apr 15, 2020	23.28	23.28	22.96	23.06	506,550	-0.68(-2.88%)
Apr 14, 2020	23.67	23.92	23.64	23.74	659,174	+0.13(+0.54%)
Apr 13, 2020	23.74	23.80	23.48	23.61	841,888	-0.17(-0.72%)
Apr 09, 2020	23.55	23.94	23.40	23.78	884,187	+0.61(+2.61%)
Apr 08, 2020	23.01	23.27	22.91	23.18	702,420	+0.46(+2.03%)
Apr 07, 2020	23.09	23.26	22.65	22.72	2,270,705	+0.86(+3.94%)
Apr 06, 2020	21.66	21.90	21.61	21.85	896,778	+0.80(+3.81%)
Apr 03, 2020	21.28	21.32	21.00	21.05	892,859	-0.73(-3.37%)
Apr 02, 2020	21.61	21.99	21.56	21.79	1,069,310	-0.23(-1.05%)
Apr 01, 2020	22.09	22.22	21.85	22.02	912,946	-0.83(-3.62%)
Mar 31, 2020	22.47	22.94	22.39	22.84	1,824,325	+0.20(+0.90%)
Mar 30, 2020	22.31	22.73	22.10	22.64	885,422	+0.19(+0.84%)
Mar 27, 2020	22.16	22.76	21.89	22.45	1,352,003	-0.82(-3.52%)
Mar 26, 2020	22.25	23.35	22.10	23.27	2,341,959	+0.64(+2.83%)
Mar 25, 2020	22.02	22.93	21.87	22.63	870,863	+1.38(+6.51%)
Mar 24, 2020	21.36	21.36	20.95	21.25	1,569,974	+1.81(+9.31%)
Mar 23, 2020	19.67	19.88	19.23	19.44	1,003,307	+0.06(+0.33%)
Mar 20, 2020	19.32	20.11	19.26	19.37	1,446,106	+0.45(+2.37%)
Mar 19, 2020	19.15	19.25	18.54	18.93	2,126,142	-1.23(-6.12%)
Mar 18, 2020	20.49	20.85	19.75	20.16	1,066,130	-2.06(-9.28%)
Mar 17, 2020	22.18	22.38	21.89	22.22	1,150,513	-0.44(-1.94%)
Mar 16, 2020	22.73	23.22	22.25	22.66	968,856	-2.49(-9.88%)
Mar 13, 2020	25.69	25.69	24.43	25.15	1,454,979	-0.35(-1.36%)
Mar 12, 2020	26.37	26.37	25.16	25.49	956,682	-2.94(-10.34%)
Mar 11, 2020	28.99	29.10	28.32	28.44	1,140,801	-0.83(-2.83%)
Mar 10, 2020	29.61	29.61	28.77	29.26	1,562,250	+0.18(+0.61%)
Mar 09, 2020	29.32	29.61	29.07	29.09	657,462	-1.76(-5.70%)
Mar 06, 2020	30.86	30.92	30.63	30.85	874,478	-0.59(-1.88%)
Mar 05, 2020	31.42	31.60	31.28	31.44	1,293,383	-0.12(-0.37%)
Mar 04, 2020	31.21	31.56	31.21	31.56	1,451,028	+0.73(+2.36%)
Mar 03, 2020	30.85	31.24	30.70	30.83	1,402,508	+0.41(+1.33%)

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.