Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.32	23.39	22.96	23.23	1,755,205	+0.03(+0.12%)
May 28, 2020	23.20	23.52	23.12	23.20	1,149,454	+0.27(+1.17%)
May 27, 2020	22.90	23.00	22.67	22.94	1,172,851	+0.56(+2.52%)
May 26, 2020	22.45	22.55	22.37	22.37	509,670	+0.76(+3.52%)
May 22, 2020	21.57	21.64	21.44	21.61	565,349	+0.02(+0.08%)
May 21, 2020	21.80	21.89	21.52	21.59	472,266	-0.20(-0.90%)
May 20, 2020	21.74	21.90	21.65	21.79	624,474	+0.44(+2.06%)
May 19, 2020	21.56	21.62	21.34	21.35	1,182,873	-0.48(-2.22%)
May 18, 2020	21.43	21.94	21.39	21.83	1,123,840	+1.16(+5.63%)
May 15, 2020	20.57	20.74	20.48	20.67	308,960	+0.03(+0.13%)
May 14, 2020	20.29	20.65	20.12	20.64	702,902	-0.15(-0.73%)
May 13, 2020	21.18	21.19	20.65	20.79	936,844	-0.47(-2.23%)
May 12, 2020	21.57	21.64	21.26	21.27	393,962	-0.37(-1.70%)
May 11, 2020	21.56	21.67	21.45	21.64	484,475	-0.22(-0.98%)
May 08, 2020	21.80	21.89	21.72	21.85	954,005	+0.37(+1.71%)
May 07, 2020	21.39	21.56	21.30	21.48	714,481	+0.46(+2.17%)
May 06, 2020	21.42	21.42	21.02	21.03	338,654	-0.26(-1.22%)
May 05, 2020	21.44	21.56	21.24	21.29	540,019	-0.01(-0.04%)
May 04, 2020	21.22	21.30	21.04	21.30	824,428	-0.21(-1.00%)
May 01, 2020	21.69	21.73	21.39	21.51	592,360	-0.42(-1.92%)
Apr 30, 2020	21.99	22.11	21.77	21.93	854,288	-0.42(-1.88%)
Apr 29, 2020	22.11	22.43	22.07	22.35	853,726	+0.74(+3.44%)
Apr 28, 2020	21.97	21.97	21.59	21.61	592,849	+0.10(+0.46%)
Apr 27, 2020	21.26	21.57	21.26	21.51	344,505	+0.38(+1.78%)
Apr 24, 2020	21.06	21.19	20.86	21.13	890,606	+0.29(+1.38%)
Apr 23, 2020	20.99	21.41	20.82	20.85	1,207,969	-0.18(-0.85%)
Apr 22, 2020	21.03	21.05	20.90	21.03	716,359	+0.17(+0.82%)
Apr 21, 2020	20.94	21.14	20.75	20.86	770,297	-0.41(-1.94%)
Apr 20, 2020	21.30	21.67	21.25	21.27	957,423	-0.34(-1.58%)
Apr 17, 2020	21.47	21.65	21.30	21.61	1,382,063	+0.90(+4.33%)
Apr 16, 2020	20.93	20.93	20.47	20.71	1,636,088	-0.13(-0.64%)
Apr 15, 2020	20.96	21.04	20.79	20.85	819,279	-0.98(-4.47%)
Apr 14, 2020	21.92	22.09	21.75	21.82	1,768,320	+0.30(+1.37%)
Apr 13, 2020	21.74	21.82	21.35	21.53	734,599	-0.32(-1.48%)
Apr 09, 2020	21.65	21.99	21.53	21.85	1,161,728	+0.61(+2.87%)
Apr 08, 2020	21.10	21.36	20.91	21.24	1,189,569	+0.36(+1.72%)
Apr 07, 2020	21.50	21.56	20.88	20.88	1,801,790	+0.07(+0.34%)
Apr 06, 2020	20.37	20.92	20.36	20.81	1,934,950	+1.24(+6.32%)
Apr 03, 2020	19.80	19.83	19.47	19.58	1,554,291	-0.63(-3.10%)
Apr 02, 2020	19.89	20.40	19.79	20.20	1,168,425	+0.32(+1.62%)
Apr 01, 2020	20.27	20.33	19.81	19.88	1,796,705	-1.12(-5.33%)
Mar 31, 2020	21.04	21.17	20.70	21.00	1,435,223	-0.25(-1.18%)
Mar 30, 2020	20.90	21.27	20.75	21.25	1,399,620	+0.07(+0.34%)
Mar 27, 2020	20.97	21.51	20.64	21.18	1,695,712	-0.90(-4.06%)
Mar 26, 2020	21.02	22.08	20.98	22.08	1,899,548	+1.10(+5.25%)
Mar 25, 2020	20.20	21.36	20.01	20.97	1,968,385	+0.99(+4.93%)
Mar 24, 2020	19.63	20.11	19.41	19.99	1,565,493	+1.67(+9.10%)
Mar 23, 2020	18.72	18.98	18.23	18.32	1,344,263	-0.02(-0.10%)
Mar 20, 2020	18.83	19.19	18.30	18.34	4,833,316	+0.36(+1.99%)
Mar 19, 2020	17.74	18.33	17.56	17.98	1,397,415	+0.04(+0.20%)
Mar 18, 2020	17.89	18.30	17.28	17.95	3,231,249	-1.32(-6.84%)
Mar 17, 2020	18.57	19.32	18.22	19.26	1,277,984	+0.77(+4.17%)
Mar 16, 2020	17.99	19.28	17.95	18.49	2,075,597	-2.68(-12.65%)
Mar 13, 2020	21.38	21.41	19.79	21.17	2,307,941	+1.43(+7.26%)
Mar 12, 2020	20.87	20.89	19.58	19.74	3,396,718	-2.87(-12.68%)
Mar 11, 2020	23.37	23.43	22.41	22.60	3,680,854	-1.42(-5.89%)
Mar 10, 2020	24.08	24.15	23.11	24.02	4,690,199	+0.82(+3.55%)
Mar 09, 2020	23.88	24.29	23.13	23.20	5,158,208	-2.37(-9.29%)
Mar 06, 2020	25.59	25.76	25.27	25.57	5,671,684	-0.57(-2.19%)
Mar 05, 2020	26.30	26.52	26.01	26.14	2,633,543	-0.95(-3.51%)
Mar 04, 2020	26.68	27.14	26.47	27.09	2,263,866	+0.91(+3.49%)
Mar 03, 2020	26.73	27.08	26.03	26.18	3,228,124	-0.36(-1.35%)

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.