Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.17	20.29	20.17	20.29	888	-0.13(-0.66%)
May 28, 2020	20.42	20.42	20.42	20.42	104	+0.05(+0.25%)
May 27, 2020	20.21	20.39	20.21	20.37	2,699	+0.15(+0.74%)
May 26, 2020	20.14	20.26	20.08	20.22	747	+0.66(+3.40%)
May 22, 2020	19.55	19.60	19.41	19.56	5,332	-0.01(-0.05%)
May 21, 2020	19.63	19.75	19.52	19.57	2,030	-0.24(-1.23%)
May 20, 2020	19.79	19.82	19.73	19.81	947	+0.20(+1.03%)
May 19, 2020	19.61	19.61	19.61	19.61	187	-0.22(-1.10%)
May 18, 2020	19.83	19.83	19.83	19.83	7	+0.73(+3.81%)
May 15, 2020	19.21	19.21	18.98	19.10	12,553	+0.05(+0.28%)
May 14, 2020	18.70	19.05	18.62	19.05	1,384	+0.08(+0.44%)
May 13, 2020	18.96	18.96	18.96	18.96	13	-0.58(-2.96%)
May 12, 2020	19.54	19.54	19.54	19.54	117	-0.34(-1.69%)
May 11, 2020	19.64	19.88	19.64	19.88	242	+0.16(+0.82%)
May 08, 2020	19.72	19.72	19.71	19.72	222	+0.29(+1.51%)
May 07, 2020	19.36	19.43	19.36	19.43	2,566	+0.19(+0.98%)
May 06, 2020	19.34	19.34	19.24	19.24	355	-0.10(-0.51%)
May 05, 2020	19.51	19.51	19.34	19.34	278	+0.18(+0.92%)
May 04, 2020	19.16	19.16	19.16	19.16	2	+0.11(+0.59%)
May 01, 2020	19.09	19.09	19.05	19.05	222	-0.46(-2.35%)
Apr 30, 2020	19.96	19.96	19.46	19.51	1,083	-0.63(-3.13%)
Apr 29, 2020	20.20	20.20	20.14	20.14	317	+0.72(+3.71%)
Apr 28, 2020	19.57	19.57	19.42	19.42	815	+0.30(+1.55%)
Apr 27, 2020	19.02	19.12	19.02	19.12	385	+0.34(+1.82%)
Apr 24, 2020	18.80	18.82	18.63	18.78	1,555	+0.19(+1.02%)
Apr 23, 2020	18.59	18.59	18.59	18.59	274	+0.04(+0.20%)
Apr 22, 2020	18.55	18.55	18.55	18.55	46	+0.37(+2.01%)
Apr 21, 2020	18.62	18.62	18.12	18.19	611	-0.55(-2.93%)
Apr 20, 2020	18.51	18.90	18.51	18.73	1,981	-0.06(-0.31%)
Apr 17, 2020	18.58	18.79	18.58	18.79	555	+0.65(+3.60%)
Apr 16, 2020	18.30	18.30	18.14	18.14	1,491	-0.04(-0.20%)
Apr 15, 2020	18.45	18.46	18.13	18.17	5,186	-0.72(-3.81%)
Apr 14, 2020	18.90	19.07	18.89	18.89	1,727	+0.20(+1.05%)
Apr 13, 2020	18.47	18.70	18.26	18.70	13,218	-0.09(-0.48%)
Apr 09, 2020	18.89	18.92	18.79	18.79	1,888	+0.33(+1.81%)
Apr 08, 2020	18.45	18.45	18.45	18.45	1	+0.25(+1.37%)
Apr 07, 2020	18.36	18.53	18.20	18.20	2,732	+0.34(+1.87%)
Apr 06, 2020	17.60	17.87	17.59	17.87	1,928	+0.83(+4.90%)
Apr 03, 2020	16.89	17.03	16.89	17.03	5,554	-0.17(-0.98%)
Apr 02, 2020	17.20	17.20	17.20	17.20	395	+0.39(+2.30%)
Apr 01, 2020	17.08	17.08	16.81	16.81	543	-0.86(-4.85%)
Mar 31, 2020	16.86	17.67	16.86	17.67	145	+0.53(+3.11%)
Mar 30, 2020	16.48	17.14	16.49	17.14	3,832	+0.23(+1.36%)
Mar 27, 2020	16.77	17.15	16.56	16.91	3,777	-0.60(-3.42%)
Mar 26, 2020	18.60	19.34	17.42	17.51	10,242	+0.33(+1.94%)
Mar 25, 2020	16.58	17.94	16.58	17.18	6,996	+0.95(+5.88%)
Mar 24, 2020	15.67	16.22	15.34	16.22	6,947	+1.80(+12.50%)
Mar 23, 2020	14.75	14.75	14.42	14.42	335	-0.89(-5.79%)
Mar 20, 2020	16.50	16.50	15.14	15.30	444	-0.16(-1.03%)
Mar 19, 2020	14.93	15.46	14.88	15.46	1,886	+0.72(+4.88%)
Mar 18, 2020	14.92	14.92	14.63	14.74	732	-1.70(-10.35%)
Mar 17, 2020	17.63	17.63	16.21	16.45	16,632	+0.25(+1.57%)
Mar 16, 2020	16.24	16.75	16.10	16.19	38,511	-1.64(-9.20%)
Mar 13, 2020	17.10	18.27	17.10	17.83	12,664	+1.21(+7.28%)
Mar 12, 2020	17.76	18.63	16.41	16.62	4,641	-2.41(-12.66%)
Mar 11, 2020	19.08	19.08	18.83	19.03	504	-0.71(-3.60%)
Mar 10, 2020	19.11	19.74	19.11	19.74	9,262	+0.14(+0.73%)
Mar 09, 2020	20.21	20.47	19.58	19.60	4,344	-2.28(-10.44%)
Mar 06, 2020	21.94	21.94	21.82	21.88	999	-0.51(-2.29%)
Mar 05, 2020	22.61	22.61	22.14	22.40	5,023	-0.41(-1.78%)
Mar 04, 2020	22.80	22.80	22.80	22.80	148	+0.41(+1.81%)
Mar 03, 2020	22.87	22.94	22.40	22.40	1,277	-0.66(-2.86%)

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.