Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.23	23.58	23.22	23.58	131,471	+0.33(+1.40%)
May 28, 2020	23.08	23.51	23.08	23.25	202,834	+0.03(+0.11%)
May 27, 2020	23.01	23.27	22.87	23.22	120,679	+0.11(+0.48%)
May 26, 2020	23.35	23.36	23.11	23.11	16,342	+0.02(+0.07%)
May 22, 2020	23.00	23.11	22.98	23.10	151,697	+0.08(+0.33%)
May 21, 2020	23.12	23.16	22.97	23.02	29,629	-0.12(-0.50%)
May 20, 2020	22.94	23.25	22.94	23.13	72,529	+0.25(+1.09%)
May 19, 2020	22.86	23.06	22.86	22.89	38,121	-0.07(-0.31%)
May 18, 2020	22.94	23.03	22.89	22.96	17,502	+0.41(+1.80%)
May 15, 2020	22.30	22.61	22.30	22.55	37,741	+0.07(+0.30%)
May 14, 2020	22.23	22.48	22.13	22.48	85,239	+0.14(+0.64%)
May 13, 2020	22.44	22.66	22.15	22.34	39,620	-0.27(-1.19%)
May 12, 2020	22.98	22.98	22.61	22.61	25,521	-0.27(-1.16%)
May 11, 2020	22.57	22.93	22.57	22.87	37,014	+0.17(+0.75%)
May 08, 2020	22.67	22.78	22.65	22.70	91,018	+0.11(+0.47%)
May 07, 2020	22.65	22.71	22.57	22.60	52,411	+0.10(+0.45%)
May 06, 2020	22.49	22.61	22.43	22.50	54,299	+0.05(+0.23%)
May 05, 2020	22.51	22.56	22.43	22.44	164,460	+0.14(+0.65%)
May 04, 2020	22.13	22.32	22.13	22.30	49,453	+0.08(+0.35%)
May 01, 2020	22.27	22.38	22.18	22.22	38,680	-0.24(-1.07%)
Apr 30, 2020	22.54	22.57	22.42	22.46	63,270	-0.05(-0.21%)
Apr 29, 2020	22.46	22.62	22.46	22.51	57,915	+0.20(+0.90%)
Apr 28, 2020	22.54	22.54	22.31	22.31	33,314	-0.12(-0.56%)
Apr 27, 2020	22.42	22.54	22.42	22.43	23,374	+0.14(+0.65%)
Apr 24, 2020	22.21	22.36	22.21	22.29	759,009	-0.04(-0.17%)
Apr 23, 2020	22.23	22.37	22.22	22.33	183,517	+0.08(+0.34%)
Apr 22, 2020	22.35	22.35	22.23	22.25	195,736	+0.09(+0.39%)
Apr 21, 2020	22.15	22.28	22.15	22.17	235,556	-0.08(-0.37%)
Apr 20, 2020	22.29	22.36	22.24	22.25	42,392	-0.05(-0.24%)
Apr 17, 2020	22.20	22.39	22.20	22.30	444,771	+0.09(+0.39%)
Apr 16, 2020	22.22	22.27	22.18	22.21	212,269	+0.05(+0.22%)
Apr 15, 2020	22.12	22.30	22.10	22.17	53,912	-0.07(-0.30%)
Apr 14, 2020	22.26	22.32	22.18	22.23	670,646	+0.11(+0.48%)
Apr 13, 2020	22.07	22.18	21.98	22.13	171,414	-0.01(-0.04%)
Apr 09, 2020	22.29	22.30	22.09	22.14	133,139	+0.04(+0.17%)
Apr 08, 2020	21.83	22.10	21.80	22.10	353,850	+0.40(+1.86%)
Apr 07, 2020	22.14	22.14	21.70	21.70	98,045	-0.08(-0.35%)
Apr 06, 2020	21.67	21.77	21.56	21.77	184,000	+0.55(+2.58%)
Apr 03, 2020	21.24	21.50	21.21	21.23	49,106	-0.13(-0.63%)
Apr 02, 2020	21.29	21.44	21.24	21.36	67,535	+0.07(+0.32%)
Apr 01, 2020	21.11	21.62	21.11	21.29	359,921	-0.26(-1.20%)
Mar 31, 2020	21.51	21.78	21.48	21.55	147,770	-0.19(-0.88%)
Mar 30, 2020	21.51	21.74	21.43	21.74	159,790	+0.26(+1.21%)
Mar 27, 2020	21.21	21.79	21.21	21.48	75,275	-0.28(-1.28%)
Mar 26, 2020	20.88	21.82	20.88	21.76	843,660	+0.86(+4.10%)
Mar 25, 2020	20.63	21.46	20.58	20.91	98,132	+0.15(+0.74%)
Mar 24, 2020	19.87	20.90	19.87	20.75	80,617	+1.07(+5.46%)
Mar 23, 2020	19.63	19.98	19.34	19.68	103,756	-0.17(-0.87%)
Mar 20, 2020	20.38	20.83	19.68	19.85	69,654	-0.52(-2.54%)
Mar 19, 2020	19.80	20.80	17.83	20.37	67,874	-0.26(-1.26%)
Mar 18, 2020	19.91	20.64	18.88	20.63	121,366	-0.31(-1.49%)
Mar 17, 2020	20.58	21.08	20.02	20.94	140,882	+0.84(+4.20%)
Mar 16, 2020	19.22	20.96	19.22	20.10	256,146	-1.73(-7.93%)
Mar 13, 2020	20.94	21.83	20.21	21.83	90,509	+1.76(+8.79%)
Mar 12, 2020	20.18	23.38	14.09	20.06	508,414	-2.41(-10.71%)
Mar 11, 2020	23.00	23.22	22.17	22.47	128,414	-1.22(-5.15%)
Mar 10, 2020	23.40	23.72	22.62	23.69	191,126	+0.74(+3.23%)
Mar 09, 2020	21.64	23.62	21.64	22.95	56,121	-1.73(-7.00%)
Mar 06, 2020	24.25	24.90	24.16	24.68	92,178	-0.52(-2.06%)
Mar 05, 2020	25.30	25.73	25.07	25.19	69,310	-0.83(-3.17%)
Mar 04, 2020	25.39	26.08	25.37	26.02	22,113	+0.92(+3.65%)
Mar 03, 2020	25.60	26.91	24.88	25.10	34,751	-0.67(-2.58%)

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.