Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.82	25.06	24.30	25.00	68,000	+0.05(+0.20%)
May 28, 2020	25.00	25.20	24.77	24.95	15,374	-0.05(-0.20%)
May 27, 2020	24.72	25.00	24.70	25.00	18,333	+0.30(+1.21%)
May 26, 2020	24.78	24.84	24.55	24.70	18,713	+0.02(+0.06%)
May 22, 2020	24.69	24.75	24.53	24.68	19,000	-0.01(-0.02%)
May 21, 2020	24.10	24.69	24.03	24.69	14,376	+0.11(+0.45%)
May 20, 2020	24.01	24.58	24.01	24.58	25,984	+0.59(+2.46%)
May 19, 2020	24.05	24.10	23.70	23.99	11,543	-0.04(-0.18%)
May 18, 2020	23.90	24.20	23.90	24.03	18,006	+0.34(+1.42%)
May 15, 2020	23.81	23.86	23.55	23.70	6,600	-0.14(-0.60%)
May 14, 2020	23.20	23.93	23.15	23.84	16,449	+0.09(+0.38%)
May 13, 2020	24.25	24.25	23.50	23.75	20,074	-0.39(-1.62%)
May 12, 2020	24.20	24.30	24.00	24.14	14,615	-0.04(-0.17%)
May 11, 2020	24.18	24.27	23.72	24.18	12,466	-0.02(-0.08%)
May 08, 2020	24.16	24.25	24.03	24.20	18,300	+0.10(+0.41%)
May 07, 2020	24.06	24.30	24.03	24.10	12,402	+0.05(+0.21%)
May 06, 2020	24.20	24.49	24.02	24.05	26,453	-0.06(-0.23%)
May 05, 2020	24.37	24.38	24.02	24.11	16,370	-0.32(-1.33%)
May 04, 2020	24.15	24.43	24.07	24.43	11,519	+0.28(+1.18%)
May 01, 2020	23.99	24.50	23.90	24.15	24,000	-0.15(-0.63%)
Apr 30, 2020	23.55	24.30	23.49	24.30	107,630	+0.80(+3.40%)
Apr 29, 2020	23.16	23.51	23.16	23.50	19,927	+0.40(+1.71%)
Apr 28, 2020	23.20	23.20	22.95	23.10	24,134	-0.02(-0.07%)
Apr 27, 2020	23.00	23.27	22.90	23.12	26,644	+0.02(+0.09%)
Apr 24, 2020	23.25	23.25	22.93	23.10	10,300	+0.01(+0.04%)
Apr 23, 2020	22.88	23.20	22.80	23.09	22,161	+0.21(+0.92%)
Apr 22, 2020	22.88	23.18	22.70	22.88	21,007	+0.07(+0.31%)
Apr 21, 2020	23.04	23.04	22.01	22.81	21,680	-0.16(-0.70%)
Apr 20, 2020	22.88	23.06	22.29	22.97	29,551	+0.06(+0.26%)
Apr 17, 2020	22.46	22.91	22.02	22.91	14,400	+0.57(+2.55%)
Apr 16, 2020	21.41	22.48	21.25	22.34	16,318	+0.11(+0.49%)
Apr 15, 2020	21.60	22.53	21.37	22.23	30,451	+0.19(+0.86%)
Apr 14, 2020	21.85	22.47	21.69	22.04	29,053	-0.21(-0.94%)
Apr 13, 2020	22.30	22.67	21.48	22.25	16,087	-0.31(-1.37%)
Apr 09, 2020	22.25	22.76	21.70	22.56	25,700	+0.91(+4.19%)
Apr 08, 2020	20.59	21.99	20.04	21.65	26,505	+1.05(+5.11%)
Apr 07, 2020	20.15	20.63	19.92	20.60	27,977	+0.70(+3.52%)
Apr 06, 2020	20.23	20.47	19.37	19.90	18,166	+0.50(+2.58%)
Apr 03, 2020	19.09	19.50	18.25	19.40	36,600	-0.10(-0.51%)
Apr 02, 2020	18.73	19.80	18.73	19.50	16,548	-0.69(-3.42%)
Apr 01, 2020	20.64	20.64	19.05	20.19	41,934	-0.53(-2.56%)
Mar 31, 2020	21.05	21.45	20.63	20.72	43,424	-0.33(-1.57%)
Mar 30, 2020	20.39	21.37	19.90	21.05	27,769	+0.55(+2.68%)
Mar 27, 2020	20.26	20.78	19.79	20.50	66,400	-1.35(-6.19%)
Mar 26, 2020	20.90	23.24	20.90	21.85	62,303	+0.27(+1.26%)
Mar 25, 2020	18.13	21.78	18.13	21.58	74,942	+2.78(+14.79%)
Mar 24, 2020	17.98	19.00	17.79	18.80	82,238	+0.82(+4.56%)
Mar 23, 2020	19.00	19.00	17.55	17.98	53,213	-1.16(-6.06%)
Mar 20, 2020	18.04	19.21	16.53	19.14	55,000	+2.17(+12.79%)
Mar 19, 2020	14.50	16.99	13.99	16.97	113,243	+2.27(+15.44%)
Mar 18, 2020	19.50	19.50	11.30	14.70	136,480	-6.93(-32.04%)
Mar 17, 2020	20.76	21.65	20.11	21.63	41,392	+0.73(+3.49%)
Mar 16, 2020	21.49	22.71	20.50	20.90	49,347	-2.33(-10.03%)
Mar 13, 2020	21.41	23.70	21.02	23.23	37,200	+1.98(+9.32%)
Mar 12, 2020	21.00	22.50	19.22	21.25	69,412	-3.30(-13.44%)
Mar 11, 2020	24.71	24.90	23.80	24.55	81,787	-0.52(-2.07%)
Mar 10, 2020	24.87	25.10	24.77	25.07	33,171	+0.32(+1.29%)
Mar 09, 2020	25.00	25.00	24.02	24.75	43,772	-0.43(-1.71%)
Mar 06, 2020	25.11	25.34	25.02	25.18	9,800	+0.07(+0.28%)
Mar 05, 2020	25.23	25.30	25.00	25.11	33,359	-0.13(-0.52%)
Mar 04, 2020	25.27	25.39	25.18	25.24	21,136	+0.04(+0.16%)
Mar 03, 2020	25.30	25.55	25.20	25.20	17,006	-0.07(-0.28%)

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.