Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.42	23.44	22.95	23.33	3,938,992	-0.19(-0.81%)
May 28, 2020	24.07	24.07	23.43	23.52	2,067,035	-0.31(-1.29%)
May 27, 2020	23.74	23.92	23.33	23.83	3,297,616	+0.61(+2.61%)
May 26, 2020	23.00	23.38	23.00	23.22	2,836,208	+0.89(+3.98%)
May 22, 2020	22.26	22.33	22.02	22.33	1,074,817	+0.07(+0.30%)
May 21, 2020	22.32	22.46	22.10	22.26	1,142,518	-0.07(-0.33%)
May 20, 2020	22.31	22.45	22.23	22.34	1,796,118	+0.37(+1.66%)
May 19, 2020	22.33	22.34	21.94	21.97	2,440,453	-0.42(-1.89%)
May 18, 2020	21.94	22.53	21.94	22.40	2,910,562	+1.25(+5.89%)
May 15, 2020	21.13	21.29	20.85	21.15	1,983,038	-0.08(-0.39%)
May 14, 2020	20.65	21.25	20.20	21.23	2,372,296	+0.30(+1.43%)
May 13, 2020	21.60	21.61	20.77	20.93	3,507,858	-0.72(-3.34%)
May 12, 2020	22.36	22.43	21.64	21.66	1,612,649	-0.55(-2.47%)
May 11, 2020	22.41	22.43	22.03	22.21	1,338,643	-0.35(-1.55%)
May 08, 2020	22.18	22.59	22.06	22.55	1,062,539	+0.76(+3.47%)
May 07, 2020	21.86	22.21	21.72	21.80	1,273,362	+0.28(+1.31%)
May 06, 2020	22.16	22.21	21.51	21.52	1,215,094	-0.50(-2.26%)
May 05, 2020	22.41	22.52	22.00	22.01	1,309,893	-0.10(-0.45%)
May 04, 2020	21.92	22.13	21.66	22.11	1,546,322	+0.00(+0.00%)
May 01, 2020	22.61	22.61	22.01	22.11	1,681,381	-1.01(-4.38%)
Apr 30, 2020	23.63	23.63	23.00	23.13	1,862,641	-0.68(-2.86%)
Apr 29, 2020	23.62	24.05	23.52	23.81	1,767,782	+0.80(+3.47%)
Apr 28, 2020	22.90	23.24	22.66	23.01	2,748,528	+0.61(+2.74%)
Apr 27, 2020	21.84	22.50	21.71	22.40	1,273,435	+0.75(+3.45%)
Apr 24, 2020	21.59	21.79	21.27	21.65	1,190,015	+0.26(+1.20%)
Apr 23, 2020	21.42	21.83	21.30	21.39	1,018,946	+0.09(+0.43%)
Apr 22, 2020	21.58	21.62	21.17	21.30	1,194,326	+0.18(+0.87%)
Apr 21, 2020	21.18	21.50	20.97	21.12	1,215,877	-0.61(-2.79%)
Apr 20, 2020	21.91	22.26	21.60	21.72	1,768,284	-0.64(-2.86%)
Apr 17, 2020	22.04	22.42	21.90	22.36	1,378,641	+1.08(+5.07%)
Apr 16, 2020	21.73	21.74	21.16	21.28	1,222,975	-0.41(-1.88%)
Apr 15, 2020	22.09	22.09	21.41	21.69	2,175,354	-1.13(-4.95%)
Apr 14, 2020	22.93	23.10	22.52	22.82	1,551,711	+0.39(+1.74%)
Apr 13, 2020	23.10	23.14	22.11	22.43	2,255,934	-0.61(-2.67%)
Apr 09, 2020	22.67	23.51	22.60	23.04	2,633,297	+0.91(+4.09%)
Apr 08, 2020	21.29	22.25	21.13	22.14	1,593,692	+1.19(+5.67%)
Apr 07, 2020	21.47	21.85	20.93	20.95	2,001,358	+0.46(+2.23%)
Apr 06, 2020	19.95	20.64	19.88	20.49	1,650,416	+1.40(+7.35%)
Apr 03, 2020	19.31	19.59	18.84	19.09	1,346,622	-0.24(-1.25%)
Apr 02, 2020	19.06	19.90	18.89	19.33	1,821,954	+0.19(+1.00%)
Apr 01, 2020	19.66	19.66	18.92	19.14	3,768,736	-1.30(-6.34%)
Mar 31, 2020	20.85	20.95	20.20	20.44	1,787,716	-0.47(-2.23%)
Mar 30, 2020	20.77	20.97	20.19	20.90	2,490,014	+0.26(+1.25%)
Mar 27, 2020	20.57	21.33	20.23	20.64	2,767,273	-0.71(-3.31%)
Mar 26, 2020	20.39	21.52	20.25	21.35	4,856,643	+1.23(+6.11%)
Mar 25, 2020	19.84	21.20	19.09	20.12	4,655,834	+0.68(+3.50%)
Mar 24, 2020	18.64	19.49	18.53	19.44	4,297,679	+1.98(+11.32%)
Mar 23, 2020	18.43	18.43	17.27	17.46	3,506,661	-1.09(-5.87%)
Mar 20, 2020	19.53	19.85	18.47	18.55	2,908,111	-0.74(-3.85%)
Mar 19, 2020	19.18	19.93	18.28	19.29	2,804,511	+0.11(+0.55%)
Mar 18, 2020	19.69	20.00	18.24	19.19	4,581,594	-1.70(-8.13%)
Mar 17, 2020	20.14	20.98	19.07	20.89	3,299,131	+1.26(+6.41%)
Mar 16, 2020	20.62	21.28	19.59	19.63	4,350,701	-3.18(-13.93%)
Mar 13, 2020	22.29	22.85	20.89	22.81	4,455,744	+1.97(+9.45%)
Mar 12, 2020	22.14	22.24	20.63	20.84	6,010,645	-2.88(-12.16%)
Mar 11, 2020	24.55	24.62	23.45	23.72	3,536,687	-1.58(-6.23%)
Mar 10, 2020	25.33	25.37	23.79	25.30	2,788,768	+0.87(+3.54%)
Mar 09, 2020	25.35	26.14	24.19	24.43	6,271,168	-2.88(-10.53%)
Mar 06, 2020	27.26	27.63	26.73	27.31	3,125,203	-0.72(-2.56%)
Mar 05, 2020	28.49	28.56	27.77	28.02	2,308,510	-1.11(-3.81%)
Mar 04, 2020	28.69	29.14	28.39	29.14	1,602,184	+0.88(+3.12%)
Mar 03, 2020	29.01	29.52	27.94	28.25	4,226,743	-0.73(-2.51%)

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.