Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.27	26.38	26.00	26.30	198,237	+0.09(+0.33%)
May 28, 2020	26.14	26.53	26.08	26.21	140,097	+0.51(+2.00%)
May 27, 2020	25.68	25.76	25.39	25.70	134,367	+0.58(+2.32%)
May 26, 2020	25.17	25.33	25.08	25.12	243,409	+0.68(+2.78%)
May 22, 2020	24.24	24.44	24.08	24.44	99,750	-0.10(-0.43%)
May 21, 2020	24.71	24.83	24.39	24.54	166,372	-0.17(-0.70%)
May 20, 2020	24.58	24.85	24.54	24.72	292,710	+0.63(+2.60%)
May 19, 2020	24.27	24.42	24.06	24.09	229,142	-0.24(-1.00%)
May 18, 2020	23.72	24.48	23.67	24.33	113,935	+1.37(+5.96%)
May 15, 2020	22.84	23.09	22.76	22.96	161,620	+0.08(+0.34%)
May 14, 2020	22.49	22.89	22.27	22.89	307,574	-0.41(-1.76%)
May 13, 2020	23.69	23.69	23.08	23.30	147,076	-0.53(-2.23%)
May 12, 2020	24.24	24.32	23.83	23.83	248,007	-0.04(-0.18%)
May 11, 2020	23.85	23.95	23.70	23.87	89,253	-0.30(-1.26%)
May 08, 2020	24.04	24.20	23.97	24.18	91,255	+0.64(+2.74%)
May 07, 2020	23.45	23.70	23.40	23.53	104,302	+0.38(+1.66%)
May 06, 2020	23.51	23.51	23.12	23.15	72,149	-0.25(-1.08%)
May 05, 2020	23.44	23.72	23.40	23.40	223,194	+0.22(+0.94%)
May 04, 2020	23.04	23.25	22.89	23.18	258,369	-0.05(-0.23%)
May 01, 2020	23.48	23.71	23.13	23.23	255,401	-0.67(-2.81%)
Apr 30, 2020	24.12	24.21	23.71	23.91	375,974	-0.64(-2.59%)
Apr 29, 2020	24.45	24.63	24.38	24.54	105,586	+0.84(+3.53%)
Apr 28, 2020	23.95	23.97	23.69	23.70	97,104	+0.43(+1.83%)
Apr 27, 2020	23.01	23.30	22.97	23.28	122,544	+0.36(+1.56%)
Apr 24, 2020	22.83	23.00	22.64	22.92	164,375	+0.11(+0.50%)
Apr 23, 2020	22.84	23.29	22.70	22.81	131,729	+0.03(+0.11%)
Apr 22, 2020	22.72	22.83	22.57	22.78	157,293	+0.58(+2.59%)
Apr 21, 2020	22.33	22.57	22.09	22.21	308,531	-0.63(-2.75%)
Apr 20, 2020	22.90	23.20	22.76	22.83	171,951	-0.37(-1.58%)
Apr 17, 2020	23.01	23.27	22.90	23.20	142,336	+1.02(+4.60%)
Apr 16, 2020	22.36	22.36	21.89	22.18	113,453	-0.02(-0.08%)
Apr 15, 2020	22.51	22.58	22.17	22.20	132,417	-1.10(-4.71%)
Apr 14, 2020	23.13	23.33	23.07	23.30	194,470	+0.46(+2.02%)
Apr 13, 2020	23.08	23.09	22.67	22.83	178,363	-0.35(-1.50%)
Apr 09, 2020	23.00	23.25	22.82	23.18	585,070	+0.51(+2.27%)
Apr 08, 2020	22.61	22.82	22.41	22.67	376,832	+0.20(+0.89%)
Apr 07, 2020	22.96	23.02	22.43	22.47	304,584	+0.50(+2.26%)
Apr 06, 2020	21.61	22.12	21.53	21.97	215,525	+1.21(+5.83%)
Apr 03, 2020	21.17	21.17	20.62	20.76	215,111	-0.68(-3.17%)
Apr 02, 2020	21.06	21.47	20.88	21.44	252,961	+0.38(+1.82%)
Apr 01, 2020	21.45	21.66	20.97	21.06	474,247	-1.24(-5.55%)
Mar 31, 2020	21.80	22.55	21.80	22.29	555,574	+0.51(+2.32%)
Mar 30, 2020	21.21	21.86	21.06	21.79	378,536	+0.33(+1.54%)
Mar 27, 2020	21.38	21.90	21.12	21.46	487,960	-0.78(-3.49%)
Mar 26, 2020	21.21	22.42	21.21	22.23	350,080	+0.91(+4.25%)
Mar 25, 2020	20.52	21.81	20.37	21.33	409,980	+0.91(+4.44%)
Mar 24, 2020	19.90	20.60	19.77	20.42	400,060	+1.70(+9.07%)
Mar 23, 2020	18.99	19.27	18.63	18.72	299,361	-0.37(-1.92%)
Mar 20, 2020	20.08	20.22	18.93	19.09	391,309	-0.90(-4.49%)
Mar 19, 2020	19.45	20.44	19.23	19.98	581,951	+0.67(+3.47%)
Mar 18, 2020	19.46	20.03	18.90	19.31	394,984	-1.62(-7.74%)
Mar 17, 2020	20.12	21.02	19.71	20.93	507,906	+1.08(+5.44%)
Mar 16, 2020	19.45	20.70	19.15	19.85	521,270	-2.73(-12.08%)
Mar 13, 2020	22.37	22.58	20.80	22.58	1,196,196	+1.72(+8.23%)
Mar 12, 2020	21.65	21.86	20.50	20.86	381,359	-2.75(-11.66%)
Mar 11, 2020	24.38	24.46	23.39	23.62	1,119,199	-1.45(-5.80%)
Mar 10, 2020	25.07	25.17	24.11	25.07	2,406,903	+0.99(+4.12%)
Mar 09, 2020	24.43	24.97	24.01	24.08	710,491	-2.21(-8.42%)
Mar 06, 2020	26.26	26.53	26.07	26.29	473,037	-0.28(-1.05%)
Mar 05, 2020	26.75	26.95	26.48	26.57	1,224,475	-1.05(-3.82%)
Mar 04, 2020	27.29	27.63	27.02	27.62	673,929	+0.76(+2.82%)
Mar 03, 2020	27.42	27.83	26.69	26.87	528,823	-0.11(-0.42%)

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.