Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.01	25.16	24.78	25.02	9,390	-0.33(-1.32%)
May 28, 2020	26.12	26.12	25.36	25.36	7,612	-0.60(-2.32%)
May 27, 2020	25.86	25.96	25.44	25.96	32,430	+0.98(+3.92%)
May 26, 2020	24.48	25.22	24.48	24.98	48,012	+1.18(+4.95%)
May 22, 2020	23.80	23.85	23.61	23.80	20,680	-0.12(-0.50%)
May 21, 2020	23.83	24.03	23.83	23.92	29,588	-0.07(-0.29%)
May 20, 2020	24.12	24.12	23.90	23.99	12,989	+0.41(+1.75%)
May 19, 2020	23.77	24.02	23.49	23.57	2,126	-0.41(-1.70%)
May 18, 2020	23.68	24.05	23.67	23.98	17,186	+1.44(+6.41%)
May 15, 2020	22.41	22.63	22.39	22.54	3,018	+0.03(+0.13%)
May 14, 2020	21.62	22.51	21.47	22.51	13,745	+0.53(+2.40%)
May 13, 2020	22.78	22.78	21.91	21.98	8,594	-1.01(-4.38%)
May 12, 2020	23.21	23.26	22.99	22.99	4,715	-0.60(-2.53%)
May 11, 2020	23.77	23.77	23.51	23.58	15,101	-0.43(-1.77%)
May 08, 2020	23.71	24.01	23.58	24.01	3,800	+0.86(+3.74%)
May 07, 2020	23.23	23.51	23.11	23.14	14,612	+0.43(+1.90%)
May 06, 2020	23.43	23.43	22.71	22.71	7,884	-0.54(-2.33%)
May 05, 2020	23.69	23.69	23.24	23.26	45,388	+0.06(+0.27%)
May 04, 2020	22.95	23.19	22.83	23.19	10,095	+0.05(+0.24%)
May 01, 2020	23.33	23.37	23.08	23.14	28,170	-1.13(-4.66%)
Apr 30, 2020	24.31	24.57	24.12	24.27	69,935	-0.76(-3.04%)
Apr 29, 2020	24.57	25.14	24.53	25.03	15,806	+1.08(+4.51%)
Apr 28, 2020	24.21	24.21	23.85	23.95	6,129	+0.46(+1.95%)
Apr 27, 2020	22.82	23.53	22.82	23.50	4,264	+0.85(+3.73%)
Apr 24, 2020	22.39	22.65	22.24	22.65	18,556	+0.36(+1.60%)
Apr 23, 2020	22.43	22.63	22.29	22.29	24,874	+0.17(+0.78%)
Apr 22, 2020	22.44	22.44	22.03	22.12	14,439	+0.25(+1.16%)
Apr 21, 2020	22.08	22.10	21.74	21.87	14,993	-0.75(-3.32%)
Apr 20, 2020	22.69	23.02	22.46	22.62	26,060	-0.44(-1.89%)
Apr 17, 2020	22.73	23.05	22.63	23.05	3,018	+1.04(+4.74%)
Apr 16, 2020	22.08	22.09	21.69	22.01	8,830	-0.21(-0.95%)
Apr 15, 2020	22.42	22.44	22.10	22.22	14,912	-1.06(-4.54%)
Apr 14, 2020	23.60	23.60	23.01	23.28	54,039	+0.26(+1.13%)
Apr 13, 2020	23.72	23.72	22.89	23.02	16,289	-0.62(-2.61%)
Apr 09, 2020	23.51	24.09	23.42	23.63	14,867	+0.87(+3.81%)
Apr 08, 2020	22.08	22.92	21.97	22.77	6,787	+1.09(+5.04%)
Apr 07, 2020	22.39	22.70	21.68	21.68	12,100	+0.49(+2.32%)
Apr 06, 2020	20.62	21.30	20.62	21.18	22,230	+1.51(+7.69%)
Apr 03, 2020	20.02	20.22	19.49	19.67	16,097	-0.38(-1.87%)
Apr 02, 2020	19.74	20.41	19.69	20.05	43,250	+0.17(+0.85%)
Apr 01, 2020	20.19	20.42	19.78	19.88	20,572	-1.30(-6.13%)
Mar 31, 2020	21.86	21.88	21.08	21.17	8,199	-0.52(-2.39%)
Mar 30, 2020	21.41	21.77	21.07	21.69	47,973	+0.38(+1.76%)
Mar 27, 2020	21.29	21.99	21.17	21.32	20,568	-0.86(-3.87%)
Mar 26, 2020	21.21	22.24	21.14	22.18	53,413	+1.39(+6.67%)
Mar 25, 2020	20.63	21.80	20.07	20.79	47,265	+0.71(+3.52%)
Mar 24, 2020	19.36	20.08	19.34	20.08	91,830	+2.19(+12.25%)
Mar 23, 2020	18.86	18.91	17.86	17.89	261,453	-0.92(-4.87%)
Mar 20, 2020	19.83	20.01	18.60	18.81	84,596	-0.75(-3.85%)
Mar 19, 2020	18.94	19.77	18.28	19.56	48,392	+0.44(+2.32%)
Mar 18, 2020	19.26	19.89	18.11	19.12	29,529	-1.78(-8.51%)
Mar 17, 2020	20.37	21.42	20.01	20.89	59,471	+0.69(+3.40%)
Mar 16, 2020	20.13	21.57	20.13	20.21	337,000	-2.92(-12.61%)
Mar 13, 2020	22.17	23.12	21.73	23.12	14,363	+1.90(+8.93%)
Mar 12, 2020	22.18	22.85	21.23	21.23	25,196	-2.93(-12.14%)
Mar 11, 2020	24.73	24.92	23.84	24.16	24,600	-1.52(-5.90%)
Mar 10, 2020	25.36	25.68	24.60	25.68	14,191	+1.24(+5.06%)
Mar 09, 2020	24.58	25.36	23.87	24.44	198,127	-2.94(-10.75%)
Mar 06, 2020	27.19	27.72	26.88	27.38	14,815	-0.71(-2.54%)
Mar 05, 2020	28.49	28.68	27.96	28.10	7,920	-1.34(-4.54%)
Mar 04, 2020	28.98	29.43	28.64	29.43	10,144	+1.14(+4.03%)
Mar 03, 2020	29.49	29.74	28.29	28.29	40,849	-0.99(-3.38%)

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.