Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.70	22.75	22.41	22.67	10,238,018	+0.04(+0.19%)
May 28, 2020	22.72	22.93	22.63	22.63	7,372,302	+0.02(+0.08%)
May 27, 2020	22.53	22.65	22.30	22.61	9,010,745	+0.51(+2.31%)
May 26, 2020	22.17	22.26	22.08	22.10	5,557,134	+0.80(+3.76%)
May 22, 2020	21.24	21.30	21.12	21.30	2,942,956	+0.07(+0.33%)
May 21, 2020	21.45	21.52	21.16	21.23	4,939,517	-0.29(-1.35%)
May 20, 2020	21.38	21.61	21.35	21.52	8,329,418	+0.59(+2.81%)
May 19, 2020	21.07	21.22	20.92	20.93	5,684,661	-0.21(-1.00%)
May 18, 2020	20.64	21.25	20.64	21.14	8,602,947	+1.19(+5.95%)
May 15, 2020	19.81	19.98	19.77	19.96	5,681,064	+0.15(+0.75%)
May 14, 2020	19.44	19.82	19.28	19.81	8,702,340	-0.18(-0.92%)
May 13, 2020	20.27	20.29	19.83	19.99	8,182,823	-0.28(-1.39%)
May 12, 2020	20.69	20.70	20.27	20.27	6,609,995	-0.32(-1.54%)
May 11, 2020	20.48	20.64	20.42	20.59	3,747,445	-0.14(-0.68%)
May 08, 2020	20.65	20.77	20.62	20.73	5,586,545	+0.40(+1.95%)
May 07, 2020	20.29	20.44	20.22	20.34	5,055,817	+0.41(+2.07%)
May 06, 2020	20.31	20.34	19.92	19.92	10,008,707	-0.24(-1.18%)
May 05, 2020	20.27	20.36	20.13	20.16	3,253,954	+0.01(+0.04%)
May 04, 2020	19.99	20.16	19.90	20.15	4,502,545	-0.13(-0.65%)
May 01, 2020	20.48	20.53	20.18	20.28	3,471,629	-0.45(-2.16%)
Apr 30, 2020	20.74	20.85	20.55	20.73	15,668,982	-0.36(-1.71%)
Apr 29, 2020	20.78	21.16	20.76	21.09	4,710,912	+0.85(+4.21%)
Apr 28, 2020	20.64	20.64	20.22	20.24	3,344,181	+0.04(+0.17%)
Apr 27, 2020	20.00	20.27	19.98	20.20	3,681,970	+0.41(+2.09%)
Apr 24, 2020	19.74	19.80	19.50	19.79	5,334,038	+0.25(+1.26%)
Apr 23, 2020	19.68	20.06	19.47	19.54	6,966,384	-0.18(-0.94%)
Apr 22, 2020	19.69	19.76	19.59	19.73	2,431,388	+0.24(+1.22%)
Apr 21, 2020	19.59	19.77	19.39	19.49	7,073,756	-0.45(-2.25%)
Apr 20, 2020	19.93	20.24	19.89	19.94	6,038,559	-0.32(-1.56%)
Apr 17, 2020	20.13	20.29	19.95	20.26	8,279,383	+0.80(+4.11%)
Apr 16, 2020	19.68	19.69	19.27	19.46	8,016,841	-0.05(-0.27%)
Apr 15, 2020	19.62	19.70	19.45	19.51	4,820,658	-0.95(-4.64%)
Apr 14, 2020	20.43	20.64	20.34	20.46	4,441,093	+0.52(+2.60%)
Apr 13, 2020	20.19	20.24	19.73	19.94	3,473,152	-0.32(-1.56%)
Apr 09, 2020	19.99	20.34	19.95	20.26	6,625,349	+0.70(+3.60%)
Apr 08, 2020	19.51	19.62	19.32	19.55	5,484,382	+0.24(+1.23%)
Apr 07, 2020	19.90	19.91	19.32	19.32	10,150,204	+0.15(+0.78%)
Apr 06, 2020	18.78	19.29	18.74	19.17	7,102,536	+1.20(+6.71%)
Apr 03, 2020	17.99	18.07	17.81	17.96	6,746,712	-0.26(-1.45%)
Apr 02, 2020	17.93	18.33	17.82	18.23	14,093,380	+0.31(+1.72%)
Apr 01, 2020	18.21	18.35	17.86	17.92	4,633,764	-0.97(-5.12%)
Mar 31, 2020	18.77	19.01	18.59	18.88	4,351,412	-0.04(-0.19%)
Mar 30, 2020	18.56	18.95	18.41	18.92	3,597,527	+0.35(+1.89%)
Mar 27, 2020	18.45	18.92	18.28	18.57	4,330,266	-0.76(-3.91%)
Mar 26, 2020	18.59	19.37	18.58	19.32	8,480,432	+0.76(+4.07%)
Mar 25, 2020	18.11	18.90	17.85	18.57	6,938,678	+0.47(+2.57%)
Mar 24, 2020	17.76	18.27	17.60	18.10	8,368,692	+1.76(+10.76%)
Mar 23, 2020	16.35	16.77	16.19	16.34	10,968,488	+0.30(+1.86%)
Mar 20, 2020	16.63	16.93	16.03	16.05	6,123,975	+0.09(+0.55%)
Mar 19, 2020	15.69	16.36	15.53	15.96	8,946,896	+0.11(+0.67%)
Mar 18, 2020	15.92	16.27	15.38	15.85	8,052,949	-1.21(-7.11%)
Mar 17, 2020	16.59	17.17	16.28	17.07	3,782,768	+0.60(+3.63%)
Mar 16, 2020	16.28	17.34	15.97	16.47	4,951,422	-2.19(-11.73%)
Mar 13, 2020	19.04	19.04	17.55	18.66	6,132,164	+0.87(+4.89%)
Mar 12, 2020	18.82	18.85	17.65	17.79	6,192,821	-2.58(-12.69%)
Mar 11, 2020	21.03	21.10	20.16	20.37	7,423,236	-1.20(-5.58%)
Mar 10, 2020	21.63	21.71	20.84	21.58	13,453,919	+0.69(+3.28%)
Mar 09, 2020	21.34	21.72	20.86	20.89	6,356,373	-1.98(-8.65%)
Mar 06, 2020	22.78	23.00	22.64	22.87	5,127,596	-0.23(-0.99%)
Mar 05, 2020	23.23	23.41	23.00	23.10	8,666,375	-0.75(-3.13%)
Mar 04, 2020	23.57	23.87	23.37	23.84	7,661,999	+0.73(+3.16%)
Mar 03, 2020	23.65	23.95	22.96	23.11	10,632,669	-0.30(-1.28%)

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.