Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.47	20.51	20.24	20.45	549,909	-0.14(-0.69%)
May 28, 2020	20.71	20.84	20.59	20.59	590,904	+0.08(+0.39%)
May 27, 2020	20.47	20.51	20.27	20.51	666,961	+0.44(+2.20%)
May 26, 2020	20.06	20.20	20.05	20.07	565,730	+0.64(+3.32%)
May 22, 2020	19.41	19.43	19.29	19.43	753,748	-0.09(-0.45%)
May 21, 2020	19.63	19.71	19.43	19.52	1,285,086	-0.17(-0.85%)
May 20, 2020	19.65	19.81	19.61	19.68	759,174	+0.37(+1.92%)
May 19, 2020	19.48	19.56	19.31	19.31	717,746	-0.26(-1.35%)
May 18, 2020	19.27	19.65	19.25	19.58	983,897	+0.82(+4.38%)
May 15, 2020	18.71	18.86	18.64	18.76	623,291	-0.02(-0.09%)
May 14, 2020	18.46	18.77	18.30	18.77	4,360,300	-0.12(-0.65%)
May 13, 2020	19.22	19.22	18.82	18.90	959,607	-0.23(-1.20%)
May 12, 2020	19.45	19.49	19.13	19.13	675,467	-0.28(-1.46%)
May 11, 2020	19.33	19.49	19.30	19.41	577,554	-0.04(-0.18%)
May 08, 2020	19.37	19.47	19.34	19.44	497,931	+0.35(+1.85%)
May 07, 2020	19.08	19.21	19.03	19.09	823,264	+0.23(+1.22%)
May 06, 2020	19.17	19.18	18.86	18.86	567,494	-0.19(-0.97%)
May 05, 2020	19.19	19.28	19.01	19.05	719,298	+0.04(+0.19%)
May 04, 2020	18.85	19.04	18.78	19.01	765,550	-0.01(-0.05%)
May 01, 2020	19.18	19.23	18.96	19.02	3,763,984	-0.51(-2.62%)
Apr 30, 2020	19.69	19.72	19.44	19.53	4,025,738	-0.47(-2.34%)
Apr 29, 2020	19.88	20.09	19.86	20.00	2,877,571	+0.61(+3.14%)
Apr 28, 2020	19.59	19.62	19.37	19.39	593,078	+0.19(+1.01%)
Apr 27, 2020	18.99	19.24	18.99	19.20	996,099	+0.34(+1.83%)
Apr 24, 2020	18.83	18.91	18.67	18.85	1,119,637	+0.15(+0.80%)
Apr 23, 2020	18.76	19.05	18.68	18.70	2,945,371	+0.06(+0.33%)
Apr 22, 2020	18.69	18.72	18.57	18.64	695,603	+0.27(+1.49%)
Apr 21, 2020	18.60	18.60	18.28	18.37	894,364	-0.38(-2.03%)
Apr 20, 2020	18.82	19.07	18.74	18.75	2,619,194	-0.35(-1.85%)
Apr 17, 2020	19.02	19.12	18.90	19.10	2,778,993	+0.53(+2.85%)
Apr 16, 2020	18.64	18.66	18.43	18.57	10,847,731	-0.05(-0.28%)
Apr 15, 2020	18.76	18.84	18.56	18.62	1,677,212	-0.73(-3.79%)
Apr 14, 2020	19.36	19.52	19.27	19.36	1,582,892	+0.22(+1.15%)
Apr 13, 2020	19.20	19.23	18.92	19.14	6,162,104	-0.17(-0.87%)
Apr 09, 2020	19.15	19.38	19.09	19.30	1,679,626	+0.39(+2.05%)
Apr 08, 2020	18.78	18.95	18.63	18.91	2,025,665	+0.17(+0.90%)
Apr 07, 2020	19.33	19.38	18.74	18.75	929,646	+0.11(+0.57%)
Apr 06, 2020	18.34	18.69	18.28	18.64	878,526	+1.01(+5.71%)
Apr 03, 2020	17.54	17.89	17.54	17.63	3,412,589	+1.46(+9.01%)
Apr 02, 2020	17.78	18.22	16.18	16.18	901,655	-1.55(-8.77%)
Apr 01, 2020	17.97	18.12	17.71	17.73	1,237,289	-0.84(-4.52%)
Mar 31, 2020	18.39	18.71	18.33	18.57	1,050,791	-0.12(-0.66%)
Mar 30, 2020	18.32	18.69	18.20	18.69	2,244,246	+0.38(+2.07%)
Mar 27, 2020	18.23	18.67	18.09	18.31	1,450,874	-0.63(-3.31%)
Mar 26, 2020	18.29	19.09	18.29	18.94	1,612,181	+0.72(+3.97%)
Mar 25, 2020	17.81	18.57	17.56	18.22	1,481,777	+0.63(+3.56%)
Mar 24, 2020	17.29	17.65	17.14	17.59	1,537,181	+1.52(+9.45%)
Mar 23, 2020	16.30	16.42	15.90	16.07	4,217,905	-0.21(-1.30%)
Mar 20, 2020	16.80	17.08	16.23	16.28	1,738,965	-0.09(-0.54%)
Mar 19, 2020	16.12	16.71	15.97	16.37	2,170,915	+0.18(+1.09%)
Mar 18, 2020	16.15	16.63	15.71	16.20	1,492,405	-1.05(-6.09%)
Mar 17, 2020	16.74	17.34	16.47	17.25	2,155,459	+0.81(+4.94%)
Mar 16, 2020	16.27	17.10	15.88	16.43	11,685,983	-1.99(-10.79%)
Mar 13, 2020	18.55	18.61	17.44	18.42	2,229,422	+0.84(+4.77%)
Mar 12, 2020	18.24	18.29	17.23	17.58	10,174,498	-2.16(-10.96%)
Mar 11, 2020	20.26	20.34	19.65	19.75	2,423,879	-1.10(-5.29%)
Mar 10, 2020	20.88	20.93	20.16	20.85	1,625,046	+0.74(+3.69%)
Mar 09, 2020	20.27	20.88	20.07	20.11	13,761,099	-1.89(-8.59%)
Mar 06, 2020	21.97	22.18	21.81	22.00	1,572,724	-0.42(-1.89%)
Mar 05, 2020	22.50	22.63	22.31	22.42	832,351	-0.67(-2.91%)
Mar 04, 2020	22.82	23.09	22.64	23.09	838,805	+0.70(+3.12%)
Mar 03, 2020	22.79	23.08	22.27	22.39	1,123,369	-0.33(-1.44%)

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.