Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.62	21.78	21.36	21.63	390,100	-0.11(-0.51%)
May 28, 2020	22.15	22.31	21.65	21.74	251,063	-0.36(-1.63%)
May 27, 2020	22.08	22.10	21.46	22.10	702,111	+0.24(+1.10%)
May 26, 2020	22.07	22.07	21.79	21.86	287,108	+0.39(+1.82%)
May 22, 2020	21.54	21.57	21.22	21.47	167,300	-0.10(-0.46%)
May 21, 2020	21.87	21.94	21.39	21.57	281,981	-0.36(-1.62%)
May 20, 2020	21.76	22.07	21.76	21.93	260,806	+0.48(+2.26%)
May 19, 2020	21.88	21.88	21.44	21.44	467,914	-0.31(-1.43%)
May 18, 2020	21.53	21.86	21.38	21.75	374,182	+1.13(+5.48%)
May 15, 2020	20.46	20.84	20.34	20.62	482,100	+0.17(+0.83%)
May 14, 2020	19.97	20.57	19.61	20.45	582,120	+0.25(+1.24%)
May 13, 2020	20.84	20.84	20.01	20.20	557,820	-0.72(-3.44%)
May 12, 2020	21.38	21.48	20.91	20.92	271,658	-0.32(-1.51%)
May 11, 2020	21.36	21.44	21.09	21.24	324,757	-0.35(-1.62%)
May 08, 2020	21.34	21.60	21.24	21.59	175,800	+0.67(+3.20%)
May 07, 2020	20.79	21.20	20.79	20.92	988,913	+0.49(+2.40%)
May 06, 2020	20.95	21.05	20.43	20.43	378,603	-0.52(-2.48%)
May 05, 2020	21.37	21.58	20.86	20.95	410,400	+0.10(+0.48%)
May 04, 2020	20.24	20.88	20.12	20.85	416,719	+0.50(+2.46%)
May 01, 2020	20.81	20.81	20.16	20.35	683,100	-0.77(-3.65%)
Apr 30, 2020	21.83	21.83	20.99	21.12	694,459	-0.63(-2.92%)
Apr 29, 2020	20.94	21.78	20.94	21.75	412,586	+1.21(+5.92%)
Apr 28, 2020	20.23	20.65	20.15	20.54	454,097	+0.45(+2.24%)
Apr 27, 2020	19.69	20.19	19.34	20.09	335,260	+0.38(+1.93%)
Apr 24, 2020	19.99	20.06	19.45	19.71	395,300	+0.12(+0.61%)
Apr 23, 2020	19.44	20.00	19.44	19.59	461,461	+0.44(+2.30%)
Apr 22, 2020	19.01	19.33	18.92	19.15	462,544	+0.65(+3.51%)
Apr 21, 2020	18.03	18.69	18.03	18.50	743,358	-0.34(-1.80%)
Apr 20, 2020	18.25	19.28	18.25	18.84	473,719	-0.34(-1.77%)
Apr 17, 2020	18.15	19.22	18.15	19.18	326,600	+1.16(+6.44%)
Apr 16, 2020	18.38	18.40	17.94	18.02	276,322	-0.44(-2.38%)
Apr 15, 2020	18.47	18.58	18.05	18.46	246,429	-0.77(-4.00%)
Apr 14, 2020	19.20	19.59	19.06	19.23	240,523	+0.00(+0.03%)
Apr 13, 2020	19.59	19.59	18.86	19.23	455,604	+0.09(+0.44%)
Apr 09, 2020	19.60	19.93	18.56	19.14	540,200	+0.36(+1.92%)
Apr 08, 2020	18.12	18.82	18.08	18.78	590,381	+0.83(+4.62%)
Apr 07, 2020	18.49	18.73	17.93	17.95	513,632	+0.23(+1.30%)
Apr 06, 2020	17.17	17.79	17.17	17.72	531,986	+0.91(+5.41%)
Apr 03, 2020	17.25	17.47	16.61	16.81	425,700	-0.24(-1.41%)
Apr 02, 2020	16.34	17.74	16.34	17.05	648,743	+1.01(+6.30%)
Apr 01, 2020	16.06	16.42	15.83	16.04	530,565	-0.59(-3.55%)
Mar 31, 2020	16.72	17.06	16.45	16.63	807,999	+0.33(+2.06%)
Mar 30, 2020	15.88	16.33	15.60	16.30	166,661	+0.19(+1.15%)
Mar 27, 2020	16.44	16.45	15.98	16.11	308,400	-1.01(-5.90%)
Mar 26, 2020	16.33	17.36	16.33	17.12	309,990	+0.74(+4.52%)
Mar 25, 2020	15.87	17.09	15.49	16.38	275,346	+0.38(+2.37%)
Mar 24, 2020	14.88	16.00	14.88	16.00	785,278	+2.06(+14.78%)
Mar 23, 2020	14.67	14.67	13.85	13.94	243,255	-0.71(-4.81%)
Mar 20, 2020	14.90	15.44	14.31	14.65	314,300	-0.03(-0.24%)
Mar 19, 2020	14.00	14.78	13.28	14.68	340,368	+0.75(+5.38%)
Mar 18, 2020	14.71	15.06	13.31	13.93	253,870	-1.83(-11.61%)
Mar 17, 2020	15.56	16.47	15.23	15.76	285,108	+0.23(+1.48%)
Mar 16, 2020	15.73	16.63	15.24	15.53	239,797	-1.83(-10.54%)
Mar 13, 2020	16.78	17.47	15.88	17.36	391,700	+1.11(+6.83%)
Mar 12, 2020	16.50	17.33	16.17	16.25	599,344	-2.31(-12.45%)
Mar 11, 2020	19.09	19.29	18.30	18.56	1,270,445	-1.13(-5.74%)
Mar 10, 2020	20.23	20.23	18.53	19.69	465,279	+0.68(+3.58%)
Mar 09, 2020	20.93	20.93	18.76	19.01	493,549	-4.16(-17.95%)
Mar 06, 2020	23.57	23.65	22.85	23.17	481,300	-1.10(-4.53%)
Mar 05, 2020	24.32	24.47	23.99	24.27	360,784	-0.64(-2.57%)
Mar 04, 2020	24.82	24.93	24.44	24.91	296,175	+0.51(+2.09%)
Mar 03, 2020	24.92	25.29	24.16	24.40	579,228	-0.43(-1.73%)

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.