Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.93	23.96	23.91	23.93	30,904	+0.04(+0.17%)
May 28, 2020	23.89	23.89	23.85	23.89	59,295	-0.00(-0.02%)
May 27, 2020	23.89	23.90	23.85	23.89	26,452	+0.03(+0.13%)
May 26, 2020	23.89	23.89	23.83	23.86	33,898	+0.01(+0.04%)
May 22, 2020	23.81	23.86	23.75	23.85	32,708	+0.07(+0.27%)
May 21, 2020	23.72	23.79	23.72	23.79	39,546	+0.12(+0.51%)
May 20, 2020	23.73	23.73	23.62	23.67	12,220	+0.01(+0.06%)
May 19, 2020	23.58	23.65	23.58	23.65	25,349	+0.07(+0.28%)
May 18, 2020	23.68	23.68	23.55	23.59	85,977	-0.02(-0.09%)
May 15, 2020	23.55	23.65	23.54	23.61	42,296	+0.12(+0.49%)
May 14, 2020	23.45	23.52	23.45	23.50	50,186	+0.04(+0.15%)
May 13, 2020	23.36	23.47	23.36	23.46	7,731	+0.03(+0.11%)
May 12, 2020	23.42	23.46	23.41	23.43	33,552	+0.04(+0.16%)
May 11, 2020	23.36	23.41	23.36	23.40	7,691	-0.03(-0.11%)
May 08, 2020	23.50	23.50	23.29	23.42	33,611	+0.12(+0.50%)
May 07, 2020	23.50	23.50	23.26	23.31	108,134	+0.08(+0.36%)
May 06, 2020	23.24	23.24	23.21	23.22	4,322	+0.04(+0.19%)
May 05, 2020	23.18	23.27	23.16	23.18	3,223	-0.04(-0.15%)
May 04, 2020	23.11	23.24	23.11	23.22	10,173	+0.18(+0.77%)
May 01, 2020	23.17	23.17	23.01	23.04	4,962	+0.02(+0.07%)
Apr 30, 2020	22.87	23.06	22.87	23.02	24,282	-0.03(-0.13%)
Apr 29, 2020	23.10	23.10	23.05	23.05	22,340	-0.08(-0.33%)
Apr 28, 2020	23.06	23.17	23.06	23.13	21,196	-0.07(-0.30%)
Apr 27, 2020	23.26	23.26	23.15	23.20	16,904	-0.04(-0.18%)
Apr 24, 2020	23.32	23.32	23.16	23.24	31,871	-0.09(-0.40%)
Apr 23, 2020	23.33	23.41	23.23	23.33	29,024	-0.06(-0.25%)
Apr 22, 2020	23.47	23.48	23.38	23.39	20,370	-0.08(-0.34%)
Apr 21, 2020	23.34	23.57	23.34	23.47	48,536	-0.09(-0.39%)
Apr 20, 2020	23.48	23.58	23.46	23.56	17,351	-0.03(-0.11%)
Apr 17, 2020	23.39	23.59	23.39	23.59	17,065	+0.09(+0.38%)
Apr 16, 2020	23.39	23.55	23.39	23.50	12,053	-0.09(-0.38%)
Apr 15, 2020	23.45	23.59	23.45	23.59	16,910	+0.07(+0.30%)
Apr 14, 2020	23.70	23.70	23.44	23.52	29,681	-0.02(-0.08%)
Apr 13, 2020	23.46	23.68	23.39	23.54	19,317	+0.14(+0.60%)
Apr 09, 2020	23.65	23.65	23.27	23.39	14,579	+0.18(+0.79%)
Apr 08, 2020	23.18	23.23	23.16	23.21	23,254	+0.05(+0.20%)
Apr 07, 2020	23.11	23.18	23.08	23.16	15,379	+0.19(+0.85%)
Apr 06, 2020	22.93	23.03	22.93	22.97	3,412	+0.34(+1.49%)
Apr 03, 2020	22.67	22.69	22.61	22.63	9,606	-0.03(-0.12%)
Apr 02, 2020	22.73	22.74	22.45	22.66	14,329	-0.29(-1.26%)
Apr 01, 2020	23.28	23.28	22.89	22.95	7,927	-0.51(-2.15%)
Mar 31, 2020	23.54	23.54	23.33	23.45	63,524	-0.09(-0.38%)
Mar 30, 2020	23.26	23.65	21.86	23.54	23,138	-0.11(-0.48%)
Mar 27, 2020	23.61	23.67	23.51	23.66	6,117	-0.00(-0.00%)
Mar 26, 2020	23.17	24.14	23.17	23.66	150,935	+0.84(+3.67%)
Mar 25, 2020	21.70	23.08	21.70	22.82	80,570	+1.37(+6.37%)
Mar 24, 2020	21.14	21.45	21.12	21.45	21,043	+0.35(+1.68%)
Mar 23, 2020	20.27	21.36	20.27	21.10	74,420	+0.34(+1.62%)
Mar 20, 2020	21.48	21.51	19.81	20.76	2,122,459	-0.69(-3.21%)
Mar 19, 2020	22.12	22.33	19.82	21.45	216,641	-0.48(-2.17%)
Mar 18, 2020	21.97	22.29	21.65	21.93	134,509	-0.60(-2.66%)
Mar 17, 2020	22.55	22.82	22.53	22.53	49,784	-0.21(-0.93%)
Mar 16, 2020	23.03	23.03	22.36	22.74	78,719	-0.36(-1.56%)
Mar 13, 2020	22.69	23.12	22.68	23.10	53,245	+0.55(+2.46%)
Mar 12, 2020	23.07	23.07	22.20	22.54	64,658	-1.04(-4.40%)
Mar 11, 2020	23.89	23.89	23.58	23.58	55,100	-0.38(-1.57%)
Mar 10, 2020	24.12	24.14	23.84	23.96	1,043,670	-0.16(-0.66%)
Mar 09, 2020	24.22	24.33	23.92	24.12	149,001	+0.17(+0.72%)
Mar 06, 2020	24.10	24.10	23.90	23.94	37,725	+0.04(+0.19%)
Mar 05, 2020	23.85	23.94	23.85	23.90	354,463	+0.02(+0.09%)
Mar 04, 2020	24.00	24.00	23.88	23.88	31,989	-0.08(-0.33%)
Mar 03, 2020	23.92	26.46	23.81	23.96	968,363	+0.14(+0.59%)

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.