Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.84	26.08	25.64	25.71	236,585	+0.25(+0.98%)
May 28, 2020	26.10	26.15	25.23	25.46	226,088	+0.08(+0.33%)
May 27, 2020	24.98	25.46	24.42	25.38	882,408	-0.23(-0.90%)
May 26, 2020	26.85	26.88	25.59	25.61	428,171	-1.40(-5.17%)
May 22, 2020	26.97	27.61	26.93	27.01	233,771	-0.11(-0.41%)
May 21, 2020	27.68	27.68	26.53	27.12	249,824	-0.90(-3.20%)
May 20, 2020	28.68	28.81	27.88	28.02	259,110	-0.47(-1.65%)
May 19, 2020	27.80	28.70	27.80	28.49	555,961	+0.91(+3.32%)
May 18, 2020	29.42	29.42	27.36	27.57	1,472,795	-0.61(-2.16%)
May 15, 2020	27.72	28.22	27.46	28.18	261,694	+1.06(+3.92%)
May 14, 2020	26.31	27.29	26.26	27.12	291,680	+0.98(+3.75%)
May 13, 2020	26.47	26.67	25.71	26.14	261,651	+0.12(+0.46%)
May 12, 2020	26.32	26.84	25.94	26.02	147,080	-0.07(-0.28%)
May 11, 2020	26.83	27.06	25.89	26.09	226,798	-0.88(-3.25%)
May 08, 2020	27.10	27.46	26.76	26.97	386,806	-0.07(-0.27%)
May 07, 2020	26.43	27.29	26.14	27.04	276,194	+0.97(+3.72%)
May 06, 2020	26.67	26.76	25.99	26.07	296,299	-0.98(-3.62%)
May 05, 2020	26.44	27.06	25.77	27.05	247,089	+0.58(+2.20%)
May 04, 2020	26.24	26.60	26.10	26.47	665,845	+0.65(+2.50%)
May 01, 2020	24.58	25.87	24.49	25.83	136,258	+0.65(+2.57%)
Apr 30, 2020	25.88	26.32	25.04	25.18	244,461	-1.29(-4.89%)
Apr 29, 2020	26.19	26.47	25.52	26.47	430,054	+0.23(+0.88%)
Apr 28, 2020	26.43	26.43	25.66	26.24	518,459	-0.14(-0.53%)
Apr 27, 2020	26.80	26.89	25.68	26.38	422,447	-0.16(-0.59%)
Apr 24, 2020	26.65	26.80	25.85	26.54	697,852	+0.45(+1.74%)
Apr 23, 2020	25.69	27.16	25.52	26.08	720,790	+0.75(+2.95%)
Apr 22, 2020	24.47	25.41	24.40	25.34	323,711	+1.60(+6.73%)
Apr 21, 2020	23.22	23.96	23.11	23.74	199,209	-0.29(-1.19%)
Apr 20, 2020	23.42	24.25	23.42	24.02	394,688	+0.60(+2.56%)
Apr 17, 2020	23.84	23.84	23.15	23.42	336,263	-0.73(-3.02%)
Apr 16, 2020	23.54	24.25	23.45	24.15	199,330	+0.55(+2.31%)
Apr 15, 2020	23.64	24.02	22.99	23.61	318,367	-0.51(-2.11%)
Apr 14, 2020	24.49	25.11	23.52	24.12	702,021	+0.18(+0.77%)
Apr 13, 2020	22.36	24.11	21.71	23.93	779,304	+1.52(+6.76%)
Apr 09, 2020	21.05	22.42	20.89	22.42	392,217	+2.08(+10.22%)
Apr 08, 2020	20.29	20.45	19.94	20.34	114,135	+0.17(+0.82%)
Apr 07, 2020	20.60	20.62	19.91	20.17	187,281	-0.27(-1.31%)
Apr 06, 2020	19.86	20.52	19.64	20.44	415,737	+1.31(+6.86%)
Apr 03, 2020	19.29	19.82	19.02	19.13	301,414	-0.17(-0.86%)
Apr 02, 2020	18.67	19.66	18.67	19.29	368,870	+0.86(+4.66%)
Apr 01, 2020	17.85	18.57	17.74	18.43	368,198	+0.73(+4.12%)
Mar 31, 2020	18.05	18.78	17.69	17.70	143,852	-0.69(-3.77%)
Mar 30, 2020	18.96	19.34	17.89	18.40	731,407	-0.27(-1.44%)
Mar 27, 2020	19.37	19.65	18.27	18.66	287,236	-1.06(-5.39%)
Mar 26, 2020	20.54	20.78	19.23	19.73	435,361	-0.09(-0.47%)
Mar 25, 2020	19.69	20.31	18.74	19.82	525,083	+0.51(+2.63%)
Mar 24, 2020	18.55	19.65	18.02	19.31	706,181	+2.62(+15.73%)
Mar 23, 2020	15.82	17.49	15.82	16.69	306,148	+1.11(+7.12%)
Mar 20, 2020	16.89	17.08	15.56	15.58	179,549	-0.56(-3.49%)
Mar 19, 2020	16.68	18.47	15.24	16.14	3,278,275	+0.06(+0.35%)
Mar 18, 2020	17.97	18.81	15.86	16.09	524,193	-2.92(-15.36%)
Mar 17, 2020	16.47	19.24	16.47	19.01	1,093,138	+2.19(+13.02%)
Mar 16, 2020	15.25	17.49	12.94	16.82	732,087	+1.29(+8.33%)
Mar 13, 2020	18.13	18.13	15.07	15.52	2,686,645	-1.59(-9.29%)
Mar 12, 2020	18.03	19.04	16.53	17.11	415,853	-2.34(-12.02%)
Mar 11, 2020	20.82	21.03	19.31	19.45	311,487	-1.76(-8.28%)
Mar 10, 2020	21.47	21.58	20.36	21.21	1,356,842	+0.02(+0.09%)
Mar 09, 2020	22.43	22.43	21.04	21.19	475,403	-1.53(-6.75%)
Mar 06, 2020	23.10	23.10	21.94	22.72	330,311	-0.19(-0.85%)
Mar 05, 2020	22.67	23.05	22.36	22.91	270,632	+0.56(+2.52%)
Mar 04, 2020	22.61	22.61	21.76	22.35	302,037	+0.23(+1.04%)
Mar 03, 2020	21.38	22.79	21.13	22.12	545,247	+1.15(+5.46%)

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.