Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.34	23.61	23.21	23.52	100,600	+0.23(+0.99%)
May 28, 2020	23.30	23.61	23.24	23.29	29,692	+0.49(+2.14%)
May 27, 2020	22.98	22.98	22.67	22.80	17,492	+0.02(+0.09%)
May 26, 2020	23.07	23.12	22.76	22.78	21,327	-0.17(-0.74%)
May 22, 2020	22.90	23.04	22.88	22.95	28,100	-0.49(-2.10%)
May 21, 2020	23.70	23.70	23.37	23.44	78,515	-0.22(-0.91%)
May 20, 2020	23.71	23.80	23.58	23.66	24,964	+0.12(+0.52%)
May 19, 2020	22.53	23.71	22.53	23.54	34,620	-0.16(-0.70%)
May 18, 2020	22.53	23.73	22.53	23.70	25,206	+1.00(+4.41%)
May 15, 2020	22.71	22.75	22.62	22.70	20,100	-0.50(-2.16%)
May 14, 2020	23.02	23.20	22.95	23.20	42,474	-0.01(-0.05%)
May 13, 2020	23.45	23.48	23.08	23.21	19,120	+0.03(+0.14%)
May 12, 2020	23.41	23.55	23.18	23.18	9,626	-0.42(-1.78%)
May 11, 2020	23.28	23.76	23.28	23.60	20,046	-0.03(-0.13%)
May 08, 2020	23.39	23.72	23.39	23.63	25,600	+0.31(+1.31%)
May 07, 2020	23.43	23.43	23.30	23.32	17,555	-0.20(-0.84%)
May 06, 2020	23.65	23.65	23.47	23.52	19,607	-0.27(-1.13%)
May 05, 2020	23.73	24.00	23.73	23.79	23,774	+1.24(+5.52%)
May 04, 2020	22.32	22.56	22.32	22.55	27,443	-0.38(-1.66%)
May 01, 2020	23.07	23.25	22.32	22.92	17,400	-0.38(-1.61%)
Apr 30, 2020	23.40	24.22	23.30	23.30	18,477	-0.99(-4.08%)
Apr 29, 2020	23.40	24.30	23.07	24.29	19,008	+1.17(+5.06%)
Apr 28, 2020	23.20	23.50	23.12	23.12	22,177	+0.02(+0.09%)
Apr 27, 2020	22.96	23.10	22.89	23.10	48,332	+0.77(+3.44%)
Apr 24, 2020	21.16	22.35	21.16	22.33	30,800	+0.14(+0.64%)
Apr 23, 2020	21.16	22.50	21.16	22.19	16,176	-0.06(-0.27%)
Apr 22, 2020	21.17	22.34	21.17	22.25	22,742	+0.23(+1.04%)
Apr 21, 2020	22.09	22.36	21.96	22.02	163,842	-0.18(-0.81%)
Apr 20, 2020	22.22	22.46	22.12	22.20	217,743	-0.41(-1.81%)
Apr 17, 2020	23.00	23.00	22.49	22.61	95,400	+0.78(+3.58%)
Apr 16, 2020	21.92	21.92	21.68	21.83	136,009	-0.00(-0.01%)
Apr 15, 2020	21.84	21.95	21.65	21.83	14,834	-0.72(-3.19%)
Apr 14, 2020	22.55	22.61	22.40	22.55	46,595	+0.51(+2.31%)
Apr 13, 2020	22.09	22.09	21.86	22.04	22,405	-0.06(-0.27%)
Apr 09, 2020	22.39	22.45	22.10	22.10	24,600	-0.05(-0.23%)
Apr 08, 2020	22.12	22.30	22.01	22.15	81,186	-0.15(-0.67%)
Apr 07, 2020	22.68	22.68	22.13	22.30	19,978	+0.05(+0.22%)
Apr 06, 2020	21.55	22.39	21.55	22.25	28,881	+0.73(+3.41%)
Apr 03, 2020	21.80	22.00	21.36	21.52	38,500	-0.04(-0.20%)
Apr 02, 2020	21.66	21.66	21.23	21.56	480,763	+0.18(+0.84%)
Apr 01, 2020	21.75	21.83	21.29	21.38	40,824	-1.04(-4.64%)
Mar 31, 2020	22.01	22.64	21.62	22.42	28,762	+0.14(+0.63%)
Mar 30, 2020	22.11	22.50	22.01	22.28	42,149	+0.63(+2.91%)
Mar 27, 2020	21.59	22.70	21.59	21.65	27,700	-1.56(-6.72%)
Mar 26, 2020	21.60	23.21	21.60	23.21	35,515	+0.55(+2.43%)
Mar 25, 2020	22.20	23.03	22.07	22.66	46,841	+0.78(+3.55%)
Mar 24, 2020	21.75	22.22	21.71	21.88	45,954	+1.21(+5.87%)
Mar 23, 2020	19.38	21.05	19.38	20.67	33,526	-0.27(-1.29%)
Mar 20, 2020	21.70	22.52	20.73	20.94	116,900	+0.33(+1.60%)
Mar 19, 2020	20.20	21.00	20.11	20.61	40,473	-0.04(-0.19%)
Mar 18, 2020	21.00	21.10	20.31	20.65	47,081	-1.26(-5.75%)
Mar 17, 2020	20.76	21.95	20.31	21.91	57,218	+1.45(+7.09%)
Mar 16, 2020	19.99	21.18	19.99	20.46	43,987	-2.45(-10.69%)
Mar 13, 2020	22.68	23.02	22.07	22.91	45,900	+1.66(+7.83%)
Mar 12, 2020	21.10	22.68	20.89	21.25	69,440	-2.04(-8.77%)
Mar 11, 2020	23.51	23.51	23.11	23.29	19,097	-0.68(-2.83%)
Mar 10, 2020	23.83	23.98	23.31	23.97	16,312	+0.98(+4.28%)
Mar 09, 2020	22.98	23.31	22.89	22.98	22,974	-0.77(-3.23%)
Mar 06, 2020	23.51	24.01	23.51	23.75	15,000	-0.52(-2.13%)
Mar 05, 2020	24.57	24.62	24.27	24.27	14,165	+0.20(+0.83%)
Mar 04, 2020	23.99	24.08	23.83	24.07	10,332	+0.12(+0.52%)
Mar 03, 2020	23.87	24.26	23.72	23.95	20,749	+0.07(+0.27%)

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.