Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.97	24.55	23.82	24.43	945,427	+0.23(+0.96%)
May 28, 2020	24.69	24.69	24.03	24.19	1,080,046	-0.11(-0.45%)
May 27, 2020	23.24	24.69	23.13	24.30	847,490	+1.64(+7.24%)
May 26, 2020	22.20	22.87	22.01	22.66	1,125,562	+1.03(+4.77%)
May 22, 2020	21.40	21.67	21.20	21.63	725,832	+0.31(+1.43%)
May 21, 2020	21.36	21.88	21.18	21.33	614,018	-0.12(-0.58%)
May 20, 2020	21.50	21.72	21.33	21.45	598,173	+0.39(+1.86%)
May 19, 2020	21.56	21.82	21.06	21.06	435,130	-0.65(-3.01%)
May 18, 2020	21.11	21.87	21.02	21.71	585,585	+1.05(+5.06%)
May 15, 2020	20.56	20.82	20.43	20.66	418,537	+0.04(+0.18%)
May 14, 2020	19.90	20.81	19.90	20.63	680,435	+0.43(+2.12%)
May 13, 2020	21.35	21.35	19.47	20.20	759,628	-1.25(-5.82%)
May 12, 2020	22.54	22.67	21.42	21.45	818,474	-0.99(-4.40%)
May 11, 2020	21.98	22.80	21.79	22.44	618,980	+0.21(+0.95%)
May 08, 2020	22.08	22.35	21.92	22.23	599,169	+0.59(+2.72%)
May 07, 2020	21.83	22.51	21.38	21.64	938,251	+0.06(+0.27%)
May 06, 2020	21.67	21.93	21.20	21.58	926,853	+0.13(+0.61%)
May 05, 2020	21.04	21.70	20.97	21.45	1,037,465	+0.69(+3.32%)
May 04, 2020	20.80	20.93	20.37	20.76	721,709	-0.23(-1.11%)
May 01, 2020	21.00	21.16	20.30	20.99	934,688	-0.52(-2.41%)
Apr 30, 2020	21.06	21.78	20.79	21.51	898,128	+0.16(+0.74%)
Apr 29, 2020	21.24	21.62	21.14	21.35	1,034,131	+0.29(+1.37%)
Apr 28, 2020	20.98	21.24	20.56	21.06	913,481	+0.71(+3.50%)
Apr 27, 2020	19.09	20.50	19.09	20.35	1,241,004	+1.26(+6.60%)
Apr 24, 2020	20.64	20.75	18.76	19.09	2,827,793	-1.81(-8.65%)
Apr 23, 2020	20.96	22.17	20.24	20.90	2,404,568	-1.40(-6.30%)
Apr 22, 2020	22.05	22.35	21.81	22.30	1,247,118	+0.66(+3.03%)
Apr 21, 2020	21.14	21.74	21.11	21.65	593,109	-0.01(-0.03%)
Apr 20, 2020	21.40	22.22	21.36	21.65	693,757	-0.10(-0.46%)
Apr 17, 2020	21.85	22.43	21.22	21.76	1,118,119	+0.58(+2.72%)
Apr 16, 2020	20.97	21.38	20.55	21.18	810,100	+0.22(+1.07%)
Apr 15, 2020	20.21	21.23	20.14	20.96	798,539	+0.01(+0.07%)
Apr 14, 2020	20.77	21.18	20.42	20.94	1,118,837	-0.10(-0.48%)
Apr 13, 2020	21.38	21.76	20.84	21.04	1,316,187	-0.53(-2.44%)
Apr 09, 2020	21.43	21.85	21.07	21.57	1,027,303	+0.31(+1.46%)
Apr 08, 2020	21.16	21.69	20.70	21.26	1,057,052	+0.19(+0.92%)
Apr 07, 2020	22.66	22.68	20.71	21.06	853,037	-0.82(-3.75%)
Apr 06, 2020	22.41	22.55	21.47	21.89	874,027	+0.39(+1.81%)
Apr 03, 2020	20.88	21.66	20.44	21.50	1,530,541	+0.74(+3.57%)
Apr 02, 2020	19.35	20.86	19.20	20.75	1,634,040	+1.25(+6.39%)
Apr 01, 2020	19.32	20.02	19.24	19.51	1,074,160	-0.73(-3.59%)
Mar 31, 2020	21.26	21.70	19.80	20.24	1,076,386	-1.25(-5.83%)
Mar 30, 2020	21.58	21.96	21.09	21.49	830,248	-0.02(-0.10%)
Mar 27, 2020	21.68	22.47	21.17	21.51	765,409	-0.87(-3.89%)
Mar 26, 2020	20.65	22.64	20.65	22.38	1,025,265	+1.99(+9.75%)
Mar 25, 2020	20.06	21.52	19.71	20.39	895,437	+0.36(+1.80%)
Mar 24, 2020	19.19	20.13	18.96	20.03	1,020,914	+1.56(+8.46%)
Mar 23, 2020	17.77	19.31	17.18	18.47	1,571,909	+0.35(+1.95%)
Mar 20, 2020	18.69	19.43	17.63	18.12	1,587,335	-0.39(-2.10%)
Mar 19, 2020	16.82	19.44	16.79	18.51	1,584,412	+1.35(+7.85%)
Mar 18, 2020	19.33	20.52	15.92	17.16	1,885,789	-3.43(-16.65%)
Mar 17, 2020	19.98	21.52	18.95	20.59	1,640,220	+0.98(+4.99%)
Mar 16, 2020	17.47	20.45	17.46	19.61	1,449,756	-1.04(-5.06%)
Mar 13, 2020	19.26	20.70	19.06	20.65	1,401,676	+2.48(+13.63%)
Mar 12, 2020	18.45	19.62	18.09	18.18	947,780	-1.79(-8.95%)
Mar 11, 2020	20.16	20.45	19.47	19.96	952,252	-0.70(-3.38%)
Mar 10, 2020	20.33	20.70	19.36	20.66	830,266	+1.05(+5.36%)
Mar 09, 2020	19.62	20.04	19.17	19.61	1,018,490	-1.35(-6.46%)
Mar 06, 2020	20.35	21.64	20.28	20.96	1,895,332	-0.23(-1.09%)
Mar 05, 2020	22.25	22.37	20.91	21.19	1,403,787	-1.66(-7.25%)
Mar 04, 2020	22.45	22.90	22.08	22.85	832,939	+0.68(+3.09%)
Mar 03, 2020	23.09	23.66	22.04	22.17	658,604	-1.08(-4.65%)

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.