Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.67	23.67	23.36	23.48	1,859	+0.08(+0.32%)
May 28, 2020	23.51	23.82	23.32	23.41	38,979	-0.02(-0.09%)
May 27, 2020	23.53	23.53	23.12	23.43	8,492	+0.02(+0.09%)
May 26, 2020	23.53	23.71	23.36	23.41	7,751	+0.21(+0.93%)
May 22, 2020	23.23	23.43	23.19	23.19	11,856	-0.38(-1.61%)
May 21, 2020	23.55	23.57	23.55	23.57	2,276	-0.06(-0.27%)
May 20, 2020	23.50	23.88	23.31	23.64	5,907	+0.75(+3.29%)
May 19, 2020	23.18	23.36	22.88	22.88	31,414	-0.42(-1.79%)
May 18, 2020	22.99	23.36	22.99	23.30	17,850	+0.92(+4.13%)
May 15, 2020	21.69	22.41	21.69	22.38	13,600	+0.42(+1.92%)
May 14, 2020	21.80	22.05	21.80	21.96	2,899	-0.02(-0.07%)
May 13, 2020	22.65	22.93	21.97	21.97	51,176	-0.45(-2.00%)
May 12, 2020	22.75	22.93	22.41	22.42	43,198	-0.29(-1.29%)
May 11, 2020	22.67	22.76	22.41	22.71	3,104	-0.14(-0.63%)
May 08, 2020	23.01	23.01	22.53	22.86	38,011	+0.18(+0.81%)
May 07, 2020	22.28	22.81	22.14	22.67	25,536	+0.43(+1.92%)
May 06, 2020	22.48	22.48	22.17	22.25	8,128	-0.11(-0.47%)
May 05, 2020	22.27	22.40	22.25	22.35	6,234	+0.38(+1.72%)
May 04, 2020	21.39	22.04	21.39	21.97	14,423	+0.58(+2.70%)
May 01, 2020	21.84	21.84	21.34	21.39	13,716	-0.35(-1.62%)
Apr 30, 2020	22.15	22.15	21.75	21.75	7,897	-0.38(-1.71%)
Apr 29, 2020	22.19	22.19	21.71	22.13	77,748	+0.80(+3.75%)
Apr 28, 2020	21.35	21.48	21.33	21.33	1,728	+0.17(+0.81%)
Apr 27, 2020	21.09	21.33	21.02	21.15	54,505	+0.04(+0.20%)
Apr 24, 2020	21.33	21.47	21.08	21.11	56,610	-0.06(-0.28%)
Apr 23, 2020	21.48	21.72	21.10	21.17	40,859	+0.18(+0.86%)
Apr 22, 2020	21.08	21.08	20.90	20.99	39,946	+0.40(+1.92%)
Apr 21, 2020	20.56	20.89	20.49	20.59	19,203	-0.49(-2.33%)
Apr 20, 2020	21.40	21.67	21.06	21.09	46,017	-0.29(-1.37%)
Apr 17, 2020	21.41	21.42	21.20	21.38	3,022	+0.12(+0.57%)
Apr 16, 2020	21.12	21.26	20.88	21.26	20,101	+0.15(+0.73%)
Apr 15, 2020	21.02	21.10	20.69	21.10	5,404	-0.42(-1.96%)
Apr 14, 2020	21.48	21.52	21.35	21.52	18,797	+0.34(+1.58%)
Apr 13, 2020	20.55	21.29	20.20	21.19	34,604	+0.43(+2.07%)
Apr 09, 2020	20.45	21.21	20.45	20.76	6,160	+0.64(+3.16%)
Apr 08, 2020	20.04	20.17	19.82	20.12	23,145	+0.32(+1.61%)
Apr 07, 2020	19.92	20.51	19.80	19.80	32,663	+0.36(+1.86%)
Apr 06, 2020	19.31	19.61	19.26	19.44	40,871	+0.63(+3.34%)
Apr 03, 2020	19.62	19.62	18.80	18.81	11,856	-0.46(-2.41%)
Apr 02, 2020	19.38	19.90	19.05	19.28	34,619	+0.09(+0.47%)
Apr 01, 2020	19.56	19.63	19.10	19.19	4,776	-0.67(-3.36%)
Mar 31, 2020	19.47	20.22	19.43	19.85	76,759	+0.60(+3.13%)
Mar 30, 2020	19.51	19.61	19.13	19.25	138,539	+0.13(+0.68%)
Mar 27, 2020	19.39	19.73	19.12	19.12	20,807	-1.19(-5.85%)
Mar 26, 2020	20.16	20.70	19.61	20.31	99,657	+0.83(+4.28%)
Mar 25, 2020	19.14	19.48	18.97	19.48	29,717	+1.19(+6.49%)
Mar 24, 2020	19.68	19.68	17.83	18.29	189,363	+0.10(+0.55%)
Mar 23, 2020	18.82	18.82	18.19	18.19	48,730	-0.50(-2.65%)
Mar 20, 2020	19.90	19.90	18.61	18.68	25,805	-0.40(-2.12%)
Mar 19, 2020	18.69	19.61	18.25	19.09	13,216	+0.59(+3.16%)
Mar 18, 2020	19.48	20.13	18.50	18.50	33,918	-2.38(-11.41%)
Mar 17, 2020	20.48	21.24	20.41	20.89	18,548	+1.01(+5.08%)
Mar 16, 2020	19.29	21.02	19.29	19.88	58,946	-2.06(-9.39%)
Mar 13, 2020	22.18	22.18	21.12	21.94	170,412	+0.56(+2.62%)
Mar 12, 2020	22.13	22.88	21.14	21.38	225,754	-2.87(-11.85%)
Mar 11, 2020	25.59	25.59	24.22	24.25	101,605	-1.58(-6.13%)
Mar 10, 2020	25.53	25.88	25.15	25.83	26,027	+1.02(+4.09%)
Mar 09, 2020	24.99	25.68	24.78	24.82	23,264	-1.80(-6.75%)
Mar 06, 2020	27.38	27.40	26.43	26.62	22,202	-0.85(-3.10%)
Mar 05, 2020	27.85	27.86	27.43	27.47	4,803	-0.57(-2.02%)
Mar 04, 2020	27.76	28.04	27.56	28.03	13,834	+0.77(+2.83%)
Mar 03, 2020	27.50	27.90	27.22	27.26	146,012	-0.17(-0.63%)

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.