Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.44	24.51	23.82	24.49	47,424	-0.17(-0.68%)
May 28, 2020	26.06	26.10	24.62	24.65	42,495	-1.08(-4.20%)
May 27, 2020	24.44	26.48	23.94	25.73	57,700	+1.96(+8.24%)
May 26, 2020	24.01	24.19	23.59	23.77	37,250	+0.85(+3.69%)
May 22, 2020	23.09	23.09	22.45	22.93	21,621	-0.04(-0.18%)
May 21, 2020	22.64	23.26	22.64	22.97	26,933	-0.06(-0.25%)
May 20, 2020	22.15	23.13	22.15	23.03	31,538	+1.29(+5.93%)
May 19, 2020	22.85	22.85	21.52	21.74	42,157	-1.23(-5.36%)
May 18, 2020	22.02	22.97	22.02	22.97	57,863	+1.56(+7.27%)
May 15, 2020	20.86	21.43	20.65	21.41	31,655	+0.45(+2.16%)
May 14, 2020	20.74	21.18	19.84	20.96	44,557	-0.33(-1.57%)
May 13, 2020	21.36	21.36	20.28	21.30	33,856	-0.19(-0.90%)
May 12, 2020	22.49	22.49	21.42	21.49	51,853	-1.02(-4.54%)
May 11, 2020	22.67	23.03	21.97	22.51	48,652	-0.52(-2.25%)
May 08, 2020	22.63	23.35	22.49	23.03	32,492	+1.03(+4.68%)
May 07, 2020	22.32	22.56	21.69	22.00	40,435	-0.05(-0.23%)
May 06, 2020	22.48	22.79	21.72	22.05	29,094	-0.33(-1.46%)
May 05, 2020	23.48	23.99	22.16	22.38	38,774	-1.02(-4.36%)
May 04, 2020	22.88	24.98	22.85	23.40	28,749	+0.22(+0.94%)
May 01, 2020	23.05	23.22	22.60	23.18	41,331	-0.68(-2.84%)
Apr 30, 2020	24.75	24.75	23.69	23.86	35,032	-1.55(-6.10%)
Apr 29, 2020	25.01	26.35	24.48	25.41	53,533	+1.27(+5.27%)
Apr 28, 2020	24.08	24.81	23.68	24.13	51,204	+0.40(+1.69%)
Apr 27, 2020	22.22	23.84	22.22	23.73	41,727	+1.88(+8.58%)
Apr 24, 2020	21.75	22.01	21.37	21.86	23,771	+0.11(+0.50%)
Apr 23, 2020	21.22	22.41	21.22	21.75	35,385	+0.41(+1.92%)
Apr 22, 2020	22.07	22.07	20.99	21.34	46,163	-0.10(-0.47%)
Apr 21, 2020	20.94	21.61	20.94	21.44	35,139	-0.16(-0.74%)
Apr 20, 2020	21.48	22.13	21.30	21.60	49,261	-0.46(-2.09%)
Apr 17, 2020	21.36	22.22	21.36	22.06	48,857	+1.32(+6.38%)
Apr 16, 2020	21.23	21.54	19.79	20.74	77,629	-0.67(-3.13%)
Apr 15, 2020	21.42	21.95	21.08	21.41	38,620	-1.04(-4.63%)
Apr 14, 2020	23.42	23.42	21.87	22.44	36,486	-0.31(-1.36%)
Apr 13, 2020	23.86	23.86	22.48	22.75	43,606	-1.33(-5.53%)
Apr 09, 2020	23.26	24.28	22.83	24.08	46,946	+1.22(+5.35%)
Apr 08, 2020	22.31	23.12	21.71	22.86	49,528	+0.87(+3.96%)
Apr 07, 2020	23.26	23.26	21.41	21.99	37,927	-0.26(-1.17%)
Apr 06, 2020	21.20	22.42	21.20	22.25	69,589	+2.20(+10.98%)
Apr 03, 2020	20.89	21.41	19.72	20.05	33,925	-1.21(-5.71%)
Apr 02, 2020	20.28	21.96	19.92	21.26	39,844	+0.55(+2.67%)
Apr 01, 2020	22.15	22.15	20.68	20.71	59,265	-2.62(-11.23%)
Mar 31, 2020	22.43	23.33	21.77	23.33	92,564	+0.52(+2.28%)
Mar 30, 2020	21.82	22.90	21.42	22.81	30,843	+1.17(+5.42%)
Mar 27, 2020	22.52	23.01	21.64	21.64	42,048	-2.02(-8.53%)
Mar 26, 2020	21.64	23.66	21.08	23.66	47,014	+2.21(+10.30%)
Mar 25, 2020	22.25	22.51	20.64	21.45	48,140	-0.61(-2.77%)
Mar 24, 2020	21.29	22.06	20.15	22.06	67,148	+2.04(+10.20%)
Mar 23, 2020	20.96	20.96	17.40	20.02	90,549	-0.72(-3.47%)
Mar 20, 2020	23.15	23.82	20.74	20.74	75,257	-2.53(-10.87%)
Mar 19, 2020	21.77	24.50	19.26	23.26	51,451	+1.35(+6.15%)
Mar 18, 2020	22.85	23.57	21.63	21.92	64,576	-3.01(-12.09%)
Mar 17, 2020	20.47	24.94	20.47	24.93	66,881	+4.13(+19.84%)
Mar 16, 2020	21.37	23.01	20.51	20.80	58,009	-2.88(-12.16%)
Mar 13, 2020	21.25	25.44	21.25	23.68	89,592	+2.50(+11.82%)
Mar 12, 2020	22.06	22.10	20.72	21.18	97,298	-2.39(-10.12%)
Mar 11, 2020	24.19	24.75	23.29	23.57	60,706	-1.00(-4.09%)
Mar 10, 2020	24.29	25.11	23.46	24.57	63,665	+0.93(+3.93%)
Mar 09, 2020	24.43	25.46	23.47	23.64	79,010	-2.34(-9.02%)
Mar 06, 2020	26.09	26.66	25.47	25.98	36,792	-0.82(-3.06%)
Mar 05, 2020	27.22	27.37	26.38	26.80	38,761	-0.97(-3.50%)
Mar 04, 2020	27.39	27.78	26.69	27.78	28,489	+0.54(+2.00%)
Mar 03, 2020	27.59	28.04	26.94	27.23	28,305	-0.54(-1.96%)

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.