Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.90	22.18	21.80	22.18	3,220	-0.02(-0.10%)
May 28, 2020	22.25	22.48	22.14	22.20	8,843	+0.18(+0.80%)
May 27, 2020	21.95	22.14	21.78	22.02	20,258	+0.52(+2.42%)
May 26, 2020	21.69	21.81	21.40	21.50	7,713	+0.75(+3.60%)
May 22, 2020	20.70	20.83	20.63	20.76	1,110	+0.05(+0.26%)
May 21, 2020	21.03	21.08	20.70	20.70	4,509	-0.30(-1.44%)
May 20, 2020	20.85	21.06	20.77	21.01	5,769	+0.38(+1.86%)
May 19, 2020	20.69	20.71	20.55	20.62	5,766	-0.19(-0.91%)
May 18, 2020	20.27	20.81	20.27	20.81	10,655	+1.53(+7.94%)
May 15, 2020	19.40	19.44	19.28	19.28	2,220	+0.02(+0.09%)
May 14, 2020	18.98	19.26	18.67	19.26	5,859	-0.12(-0.63%)
May 13, 2020	19.82	19.86	19.25	19.39	9,455	-0.51(-2.57%)
May 12, 2020	20.17	20.22	19.81	19.90	1,998	-0.23(-1.15%)
May 11, 2020	20.08	20.29	19.88	20.13	26,473	-0.19(-0.95%)
May 08, 2020	20.06	20.36	20.06	20.32	3,886	+0.47(+2.37%)
May 07, 2020	19.89	19.91	19.81	19.85	4,861	+0.26(+1.33%)
May 06, 2020	19.97	19.97	19.50	19.59	8,141	-0.28(-1.42%)
May 05, 2020	19.94	20.06	19.81	19.88	26,924	-0.02(-0.09%)
May 04, 2020	19.71	19.89	19.44	19.89	10,572	-0.01(-0.05%)
May 01, 2020	20.03	20.20	19.83	19.90	31,868	-0.57(-2.77%)
Apr 30, 2020	20.42	20.51	20.08	20.47	12,037	-0.20(-0.96%)
Apr 29, 2020	20.52	20.87	20.37	20.67	26,902	+0.69(+3.46%)
Apr 28, 2020	20.33	20.39	19.92	19.98	40,896	+0.10(+0.52%)
Apr 27, 2020	19.68	19.87	19.63	19.87	30,488	+0.58(+3.00%)
Apr 24, 2020	19.20	19.36	19.12	19.29	2,664	+0.10(+0.51%)
Apr 23, 2020	19.24	19.68	19.13	19.20	21,276	-0.19(-0.99%)
Apr 22, 2020	19.42	19.48	19.26	19.39	5,446	+0.19(+1.01%)
Apr 21, 2020	19.33	19.53	19.01	19.20	20,841	-0.51(-2.61%)
Apr 20, 2020	19.63	20.06	19.63	19.71	21,586	-0.25(-1.25%)
Apr 17, 2020	19.88	19.97	19.63	19.96	24,984	+0.79(+4.10%)
Apr 16, 2020	19.41	19.41	19.01	19.17	5,879	-0.15(-0.80%)
Apr 15, 2020	19.38	19.50	19.16	19.33	18,915	-0.87(-4.32%)
Apr 14, 2020	20.17	20.36	19.99	20.20	15,264	+0.63(+3.21%)
Apr 13, 2020	20.22	20.22	19.43	19.57	16,636	-0.43(-2.16%)
Apr 09, 2020	19.82	20.10	19.51	20.00	11,659	+0.62(+3.22%)
Apr 08, 2020	19.34	19.43	18.97	19.38	23,455	+0.21(+1.08%)
Apr 07, 2020	19.70	19.70	19.16	19.17	80,051	+0.31(+1.66%)
Apr 06, 2020	18.55	18.91	18.52	18.86	16,861	+1.21(+6.87%)
Apr 03, 2020	17.78	17.78	17.47	17.65	187,547	-0.16(-0.88%)
Apr 02, 2020	18.10	18.10	17.56	17.80	2,579	+0.15(+0.86%)
Apr 01, 2020	17.80	18.13	17.59	17.65	8,484	-0.90(-4.83%)
Mar 31, 2020	18.68	18.70	18.32	18.55	20,472	-0.03(-0.15%)
Mar 30, 2020	18.16	18.70	18.11	18.57	21,127	+0.11(+0.61%)
Mar 27, 2020	18.24	18.60	18.01	18.46	12,325	-0.47(-2.46%)
Mar 26, 2020	18.39	18.93	18.32	18.93	24,987	+0.56(+3.03%)
Mar 25, 2020	17.99	18.61	17.78	18.37	16,396	+0.59(+3.33%)
Mar 24, 2020	17.35	17.99	17.28	17.78	21,286	+1.57(+9.65%)
Mar 23, 2020	16.29	16.54	15.90	16.21	14,385	+0.33(+2.10%)
Mar 20, 2020	16.28	16.64	15.87	15.88	13,546	+0.02(+0.14%)
Mar 19, 2020	15.54	16.04	15.39	15.86	16,391	+0.20(+1.29%)
Mar 18, 2020	15.91	16.17	15.31	15.66	89,684	-1.27(-7.50%)
Mar 17, 2020	16.44	17.19	16.18	16.93	28,973	+0.45(+2.76%)
Mar 16, 2020	16.17	17.23	16.09	16.47	90,792	-1.81(-9.90%)
Mar 13, 2020	18.68	18.68	17.37	18.28	23,762	+0.58(+3.26%)
Mar 12, 2020	18.36	19.41	17.34	17.71	35,468	-2.26(-11.32%)
Mar 11, 2020	20.50	20.51	19.77	19.97	29,990	-1.01(-4.83%)
Mar 10, 2020	21.17	21.23	20.31	20.98	13,812	+0.55(+2.67%)
Mar 09, 2020	20.70	21.15	20.43	20.43	25,809	-1.91(-8.56%)
Mar 06, 2020	22.33	22.42	22.13	22.35	4,441	-0.30(-1.33%)
Mar 05, 2020	22.76	22.86	22.52	22.65	5,681	-0.51(-2.22%)
Mar 04, 2020	23.03	23.16	22.93	23.16	1,254	+0.57(+2.51%)
Mar 03, 2020	23.16	23.19	22.51	22.60	5,399	-0.24(-1.06%)

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.