Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.16	26.21	25.89	26.19	1,133,862	-0.01(-0.03%)
May 28, 2020	26.27	26.48	26.18	26.20	869,029	+0.04(+0.17%)
May 27, 2020	26.01	26.16	25.78	26.15	858,078	+0.71(+2.77%)
May 26, 2020	25.55	25.65	25.45	25.45	1,092,552	+0.50(+1.99%)
May 22, 2020	24.87	24.97	24.80	24.95	614,520	+0.09(+0.38%)
May 21, 2020	25.00	25.10	24.79	24.86	588,627	-0.17(-0.70%)
May 20, 2020	24.93	25.12	24.88	25.03	1,039,615	+0.42(+1.72%)
May 19, 2020	24.78	24.87	24.59	24.61	900,293	-0.40(-1.59%)
May 18, 2020	24.58	25.10	24.58	25.01	1,005,373	+1.01(+4.21%)
May 15, 2020	23.80	24.04	23.75	24.00	658,415	+0.01(+0.06%)
May 14, 2020	23.55	23.98	23.40	23.98	1,253,853	-0.17(-0.72%)
May 13, 2020	24.41	24.44	23.99	24.16	722,259	-0.32(-1.30%)
May 12, 2020	24.87	24.90	24.47	24.47	1,284,111	-0.44(-1.76%)
May 11, 2020	24.72	25.00	24.72	24.91	554,195	-0.05(-0.20%)
May 08, 2020	24.91	25.01	24.87	24.96	635,124	+0.38(+1.53%)
May 07, 2020	24.66	24.76	24.52	24.59	872,523	+0.22(+0.92%)
May 06, 2020	24.60	24.63	24.34	24.36	485,458	-0.07(-0.27%)
May 05, 2020	24.56	24.69	24.43	24.43	600,378	-0.06(-0.24%)
May 04, 2020	24.18	24.50	24.14	24.49	804,301	+0.07(+0.27%)
May 01, 2020	24.55	24.63	24.30	24.42	1,217,844	-0.51(-2.06%)
Apr 30, 2020	25.25	25.28	24.82	24.93	1,733,221	-0.63(-2.46%)
Apr 29, 2020	25.38	25.64	25.32	25.56	776,110	+0.69(+2.78%)
Apr 28, 2020	25.14	25.16	24.87	24.87	1,117,323	+0.20(+0.81%)
Apr 27, 2020	24.47	24.76	24.46	24.67	1,313,070	+0.41(+1.69%)
Apr 24, 2020	24.17	24.27	23.96	24.26	1,074,739	+0.27(+1.14%)
Apr 23, 2020	24.09	24.46	23.96	23.99	1,055,370	-0.12(-0.50%)
Apr 22, 2020	24.01	24.16	23.94	24.11	815,865	+0.27(+1.12%)
Apr 21, 2020	23.92	24.11	23.71	23.84	944,971	-0.46(-1.89%)
Apr 20, 2020	24.22	24.64	24.20	24.30	1,949,446	-0.24(-0.96%)
Apr 17, 2020	24.41	24.57	24.22	24.54	896,474	+0.79(+3.33%)
Apr 16, 2020	23.84	23.84	23.56	23.75	1,790,199	+0.13(+0.55%)
Apr 15, 2020	23.78	23.81	23.56	23.62	1,191,476	-0.82(-3.34%)
Apr 14, 2020	24.39	24.67	24.37	24.43	1,524,522	+0.36(+1.48%)
Apr 13, 2020	24.24	24.30	23.90	24.08	1,233,278	-0.28(-1.15%)
Apr 09, 2020	24.23	24.46	24.04	24.36	2,954,806	+0.39(+1.64%)
Apr 08, 2020	23.76	24.03	23.57	23.97	3,070,154	+0.37(+1.57%)
Apr 07, 2020	24.21	24.29	23.58	23.59	2,187,729	-0.12(-0.51%)
Apr 06, 2020	23.26	23.80	23.24	23.71	1,544,440	+1.40(+6.26%)
Apr 03, 2020	22.39	22.59	22.16	22.32	982,695	-0.27(-1.19%)
Apr 02, 2020	22.07	22.62	22.00	22.59	2,015,684	+0.61(+2.78%)
Apr 01, 2020	22.30	22.50	21.91	21.97	4,024,555	-0.91(-3.96%)
Mar 31, 2020	22.86	23.11	22.63	22.88	2,641,431	-0.07(-0.29%)
Mar 30, 2020	22.47	23.00	22.41	22.95	1,553,071	+0.54(+2.43%)
Mar 27, 2020	22.67	22.81	22.36	22.40	2,009,285	-1.17(-4.96%)
Mar 26, 2020	22.88	23.59	22.87	23.57	2,082,782	+0.58(+2.52%)
Mar 25, 2020	22.55	23.46	22.32	22.99	2,885,535	+0.46(+2.02%)
Mar 24, 2020	22.12	22.63	21.87	22.54	2,800,895	+1.57(+7.48%)
Mar 23, 2020	21.00	21.36	20.66	20.97	3,370,305	+0.07(+0.34%)
Mar 20, 2020	21.50	21.76	20.86	20.90	1,358,270	+0.01(+0.04%)
Mar 19, 2020	20.14	21.32	20.08	20.89	1,471,438	+0.67(+3.31%)
Mar 18, 2020	20.00	20.71	19.69	20.22	1,746,623	-1.06(-5.00%)
Mar 17, 2020	20.46	21.34	20.11	21.28	2,499,608	+1.43(+7.23%)
Mar 16, 2020	19.61	20.85	18.87	19.85	3,113,208	-2.90(-12.75%)
Mar 13, 2020	23.03	23.25	21.36	22.75	1,668,212	+1.45(+6.80%)
Mar 12, 2020	22.24	23.25	21.25	21.30	2,620,016	-2.58(-10.82%)
Mar 11, 2020	24.50	24.57	23.69	23.89	1,218,410	-1.38(-5.45%)
Mar 10, 2020	25.03	25.33	24.08	25.26	1,927,736	+1.37(+5.74%)
Mar 09, 2020	24.48	25.10	23.86	23.89	1,235,157	-2.91(-10.84%)
Mar 06, 2020	26.60	26.99	26.43	26.80	1,371,511	-0.48(-1.76%)
Mar 05, 2020	27.60	27.82	27.20	27.28	972,770	-1.41(-4.91%)
Mar 04, 2020	28.28	28.69	28.03	28.69	1,874,511	+1.16(+4.21%)
Mar 03, 2020	28.28	28.55	27.34	27.53	964,125	-0.58(-2.08%)

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.