Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.66	23.66	23.35	23.47	1,861	+0.08(+0.32%)
May 28, 2020	23.49	23.80	23.30	23.39	39,008	-0.02(-0.09%)
May 27, 2020	23.51	23.51	23.11	23.41	8,498	+0.02(+0.09%)
May 26, 2020	23.51	23.69	23.35	23.39	7,756	+0.21(+0.93%)
May 22, 2020	23.21	23.42	23.18	23.18	11,865	-0.38(-1.61%)
May 21, 2020	23.54	23.55	23.54	23.55	2,277	-0.06(-0.27%)
May 20, 2020	23.48	23.86	23.30	23.62	5,911	+0.75(+3.29%)
May 19, 2020	23.16	23.35	22.87	22.87	31,437	-0.42(-1.79%)
May 18, 2020	22.98	23.34	22.98	23.28	17,863	+0.92(+4.13%)
May 15, 2020	21.67	22.39	21.67	22.36	13,610	+0.42(+1.92%)
May 14, 2020	21.78	22.03	21.78	21.94	2,901	-0.02(-0.07%)
May 13, 2020	22.63	22.92	21.95	21.95	51,213	-0.45(-2.00%)
May 12, 2020	22.73	22.91	22.39	22.40	43,230	-0.29(-1.29%)
May 11, 2020	22.65	22.75	22.40	22.69	3,107	-0.14(-0.63%)
May 08, 2020	23.00	23.00	22.51	22.84	38,039	+0.18(+0.81%)
May 07, 2020	22.26	22.79	22.13	22.66	25,555	+0.43(+1.92%)
May 06, 2020	22.46	22.46	22.15	22.23	8,134	-0.11(-0.47%)
May 05, 2020	22.25	22.38	22.24	22.33	6,238	+0.38(+1.72%)
May 04, 2020	21.38	22.03	21.38	21.96	14,434	+0.58(+2.70%)
May 01, 2020	21.83	21.83	21.33	21.38	13,726	-0.35(-1.62%)
Apr 30, 2020	22.14	22.14	21.73	21.73	7,903	-0.38(-1.71%)
Apr 29, 2020	22.18	22.18	21.70	22.11	77,805	+0.80(+3.75%)
Apr 28, 2020	21.34	21.46	21.31	21.31	1,729	+0.17(+0.81%)
Apr 27, 2020	21.08	21.31	21.01	21.14	54,545	+0.04(+0.20%)
Apr 24, 2020	21.31	21.46	21.06	21.10	56,652	-0.06(-0.28%)
Apr 23, 2020	21.46	21.71	21.09	21.16	40,889	+0.18(+0.86%)
Apr 22, 2020	21.06	21.06	20.89	20.98	39,976	+0.40(+1.92%)
Apr 21, 2020	20.55	20.87	20.48	20.58	19,217	-0.49(-2.33%)
Apr 20, 2020	21.39	21.65	21.04	21.07	46,051	-0.29(-1.37%)
Apr 17, 2020	21.40	21.40	21.19	21.36	3,024	+0.12(+0.57%)
Apr 16, 2020	21.10	21.24	20.86	21.24	20,116	+0.15(+0.73%)
Apr 15, 2020	21.01	21.09	20.67	21.09	5,408	-0.42(-1.96%)
Apr 14, 2020	21.46	21.51	21.34	21.51	18,811	+0.34(+1.58%)
Apr 13, 2020	20.54	21.28	20.18	21.17	34,629	+0.43(+2.07%)
Apr 09, 2020	20.44	21.20	20.44	20.74	6,165	+0.64(+3.16%)
Apr 08, 2020	20.03	20.16	19.81	20.11	23,162	+0.32(+1.61%)
Apr 07, 2020	19.90	20.49	19.79	19.79	32,687	+0.36(+1.86%)
Apr 06, 2020	19.30	19.59	19.25	19.43	40,901	+0.63(+3.34%)
Apr 03, 2020	19.60	19.61	18.78	18.80	11,865	-0.46(-2.41%)
Apr 02, 2020	19.37	19.89	19.04	19.26	34,645	+0.09(+0.47%)
Apr 01, 2020	19.55	19.62	19.08	19.17	4,779	-0.67(-3.36%)
Mar 31, 2020	19.45	20.20	19.42	19.84	76,816	+0.60(+3.13%)
Mar 30, 2020	19.50	19.59	19.12	19.24	138,642	+0.13(+0.67%)
Mar 27, 2020	19.38	19.72	19.10	19.11	20,822	-1.19(-5.85%)
Mar 26, 2020	20.14	20.68	19.60	20.30	99,731	+0.83(+4.28%)
Mar 25, 2020	19.13	19.47	18.95	19.46	29,739	+1.19(+6.49%)
Mar 24, 2020	19.66	19.66	17.82	18.28	189,503	+0.10(+0.55%)
Mar 23, 2020	18.81	18.81	18.18	18.18	48,766	-0.49(-2.65%)
Mar 20, 2020	19.88	19.88	18.59	18.67	25,825	-0.40(-2.12%)
Mar 19, 2020	18.68	19.59	18.23	19.08	13,226	+0.58(+3.16%)
Mar 18, 2020	19.46	20.12	18.49	18.49	33,943	-2.38(-11.41%)
Mar 17, 2020	20.47	21.22	20.40	20.87	18,562	+1.01(+5.08%)
Mar 16, 2020	19.27	21.00	19.27	19.86	58,990	-2.06(-9.39%)
Mar 13, 2020	22.16	22.16	21.10	21.92	170,538	+0.56(+2.62%)
Mar 12, 2020	22.11	22.87	21.12	21.36	225,921	-2.87(-11.85%)
Mar 11, 2020	25.57	25.57	24.20	24.23	101,680	-1.58(-6.13%)
Mar 10, 2020	25.51	25.86	25.14	25.81	26,047	+1.01(+4.09%)
Mar 09, 2020	24.97	25.66	24.77	24.80	23,282	-1.80(-6.75%)
Mar 06, 2020	27.36	27.38	26.41	26.60	22,218	-0.85(-3.10%)
Mar 05, 2020	27.83	27.83	27.41	27.45	4,806	-0.57(-2.02%)
Mar 04, 2020	27.74	28.02	27.54	28.01	13,844	+0.77(+2.83%)
Mar 03, 2020	27.48	27.88	27.20	27.24	146,120	-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.