Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.13	26.13	25.78	26.09	441,587	-0.06(-0.24%)
May 28, 2020	26.15	26.40	26.09	26.15	496,200	+0.27(+1.05%)
May 27, 2020	25.90	25.90	25.62	25.88	434,895	+0.14(+0.53%)
May 26, 2020	25.79	25.90	25.72	25.74	506,552	+0.56(+2.24%)
May 22, 2020	25.10	25.18	24.97	25.18	271,458	-0.14(-0.54%)
May 21, 2020	25.48	25.56	25.22	25.31	287,170	-0.25(-0.96%)
May 20, 2020	25.55	25.70	25.47	25.56	530,614	+0.51(+2.03%)
May 19, 2020	25.19	25.33	25.04	25.05	631,969	-0.31(-1.22%)
May 18, 2020	25.01	25.40	24.99	25.36	743,237	+0.96(+3.95%)
May 15, 2020	24.34	24.46	24.21	24.39	361,468	-0.03(-0.11%)
May 14, 2020	24.05	24.42	23.93	24.42	373,261	-0.10(-0.41%)
May 13, 2020	24.89	24.91	24.40	24.52	574,618	-0.26(-1.06%)
May 12, 2020	25.17	25.19	24.74	24.79	525,547	-0.32(-1.27%)
May 11, 2020	24.89	25.12	24.87	25.10	305,302	+0.01(+0.04%)
May 08, 2020	24.96	25.09	24.90	25.09	346,961	+0.41(+1.66%)
May 07, 2020	24.68	24.82	24.59	24.69	420,770	+0.34(+1.38%)
May 06, 2020	24.65	24.65	24.30	24.35	492,792	-0.10(-0.41%)
May 05, 2020	24.53	24.61	24.41	24.45	1,731,040	+0.05(+0.19%)
May 04, 2020	24.24	24.40	24.11	24.40	357,247	+0.02(+0.07%)
May 01, 2020	24.58	24.59	24.26	24.39	480,492	-0.50(-2.01%)
Apr 30, 2020	25.13	25.17	24.78	24.89	1,098,379	-0.59(-2.32%)
Apr 29, 2020	25.30	25.54	25.30	25.48	607,065	+0.52(+2.08%)
Apr 28, 2020	25.28	25.30	24.92	24.96	4,571,839	+0.15(+0.62%)
Apr 27, 2020	24.66	24.86	24.61	24.80	1,191,479	+0.29(+1.19%)
Apr 24, 2020	24.41	24.56	24.24	24.51	964,172	+0.23(+0.94%)
Apr 23, 2020	24.45	24.70	24.21	24.29	653,946	-0.15(-0.63%)
Apr 22, 2020	24.43	24.48	24.27	24.44	529,844	+0.47(+1.97%)
Apr 21, 2020	24.09	24.24	23.86	23.97	566,506	-0.44(-1.79%)
Apr 20, 2020	24.50	24.81	24.40	24.40	1,543,957	-0.42(-1.69%)
Apr 17, 2020	24.72	24.82	24.50	24.82	699,748	+0.70(+2.90%)
Apr 16, 2020	24.22	24.22	23.85	24.12	484,338	+0.09(+0.38%)
Apr 15, 2020	24.10	24.19	23.93	24.03	653,034	-0.80(-3.22%)
Apr 14, 2020	24.76	24.93	24.69	24.83	713,955	+0.45(+1.87%)
Apr 13, 2020	24.56	24.56	24.16	24.38	479,477	-0.21(-0.85%)
Apr 09, 2020	24.42	24.67	24.33	24.59	558,413	+0.48(+2.00%)
Apr 08, 2020	23.98	24.21	23.78	24.10	903,611	+0.28(+1.18%)
Apr 07, 2020	24.46	24.46	23.78	23.82	726,934	+0.15(+0.61%)
Apr 06, 2020	23.32	23.77	23.25	23.68	636,017	+1.00(+4.41%)
Apr 03, 2020	22.77	22.88	22.49	22.67	468,183	-0.43(-1.85%)
Apr 02, 2020	22.73	23.21	22.66	23.10	655,048	+0.46(+2.05%)
Apr 01, 2020	22.86	23.08	22.60	22.64	402,078	-0.88(-3.75%)
Mar 31, 2020	23.31	23.76	23.28	23.52	704,422	-0.10(-0.42%)
Mar 30, 2020	23.25	23.65	23.06	23.62	513,840	+0.50(+2.16%)
Mar 27, 2020	22.92	23.54	22.72	23.12	817,893	-0.72(-3.02%)
Mar 26, 2020	22.95	23.89	22.90	23.84	653,697	+1.15(+5.05%)
Mar 25, 2020	22.16	23.10	21.99	22.69	456,017	+0.79(+3.61%)
Mar 24, 2020	21.54	22.08	21.45	21.90	773,546	+1.62(+7.99%)
Mar 23, 2020	20.46	20.72	20.05	20.28	1,701,592	-0.24(-1.15%)
Mar 20, 2020	21.26	21.61	20.43	20.52	716,672	-0.36(-1.74%)
Mar 19, 2020	20.32	21.28	20.05	20.88	1,087,925	+0.50(+2.46%)
Mar 18, 2020	20.47	20.86	19.85	20.38	815,199	-1.31(-6.04%)
Mar 17, 2020	21.08	21.84	20.76	21.69	1,059,771	+0.78(+3.74%)
Mar 16, 2020	20.45	21.61	20.29	20.91	1,769,801	-2.32(-9.99%)
Mar 13, 2020	23.26	23.31	21.89	23.23	719,640	+1.35(+6.15%)
Mar 12, 2020	22.66	22.66	21.56	21.88	864,170	-2.46(-10.09%)
Mar 11, 2020	24.99	25.01	24.13	24.34	667,702	-1.38(-5.38%)
Mar 10, 2020	25.71	25.72	24.87	25.72	463,242	+0.88(+3.55%)
Mar 09, 2020	25.24	25.53	24.62	24.84	1,099,563	-1.95(-7.27%)
Mar 06, 2020	26.70	26.87	26.50	26.79	414,441	-0.35(-1.31%)
Mar 05, 2020	27.25	27.44	27.05	27.14	453,856	-0.73(-2.61%)
Mar 04, 2020	27.50	27.87	27.26	27.87	619,237	+0.87(+3.24%)
Mar 03, 2020	27.42	27.78	26.77	27.00	1,426,401	-0.09(-0.34%)

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.