Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.25	23.30	22.91	23.23	1,970,217	-0.02(-0.09%)
May 28, 2020	22.98	23.42	22.90	23.25	1,176,130	+0.24(+1.04%)
May 27, 2020	23.09	23.25	22.82	23.01	1,030,021	+0.03(+0.13%)
May 26, 2020	22.61	23.21	22.59	22.98	1,467,109	+0.27(+1.19%)
May 25, 2020	22.50	22.83	22.49	22.71	228,407	+0.34(+1.52%)
May 22, 2020	22.49	22.55	22.18	22.37	402,396	-0.07(-0.31%)
May 21, 2020	22.58	22.60	22.37	22.44	913,194	-0.05(-0.22%)
May 20, 2020	22.70	22.73	22.32	22.49	926,473	+0.00(+0.00%)
May 19, 2020	22.52	22.90	22.28	22.49	1,170,233	+0.11(+0.49%)
May 15, 2020		22.38	22.38	22.38	0	+0.37(+1.68%)
May 14, 2020	21.66	22.19	21.39	22.01	2,732,875	+0.00(+0.00%)
May 13, 2020	22.69	22.72	21.82	22.01	1,327,237	-0.69(-3.04%)
May 12, 2020	23.25	23.41	22.69	22.70	5,832,816	-0.55(-2.37%)
May 11, 2020	22.92	23.29	22.80	23.25	900,292	+0.27(+1.17%)
May 08, 2020	22.84	23.01	22.68	22.98	13,905,066	+0.39(+1.73%)
May 07, 2020	22.74	22.81	22.52	22.59	718,598	+0.02(+0.09%)
May 06, 2020	22.95	23.15	22.51	22.57	689,469	-0.25(-1.10%)
May 05, 2020	22.66	23.20	22.66	22.82	755,361	+0.12(+0.53%)
May 04, 2020	22.40	22.70	22.27	22.70	821,075	+0.27(+1.20%)
May 01, 2020	22.56	22.63	22.32	22.43	755,482	-0.28(-1.23%)
Apr 30, 2020	23.15	23.16	22.55	22.71	1,520,913	-0.61(-2.62%)
Apr 29, 2020	23.88	23.97	23.32	23.32	967,840	-0.28(-1.19%)
Apr 28, 2020	23.64	24.00	23.34	23.60	1,364,933	+0.17(+0.73%)
Apr 27, 2020	23.05	23.50	23.00	23.43	1,285,182	+0.54(+2.36%)
Apr 24, 2020	22.38	23.00	22.36	22.89	1,341,239	+0.47(+2.10%)
Apr 23, 2020	22.64	22.83	22.38	22.42	970,150	-0.18(-0.80%)
Apr 22, 2020	22.75	22.78	22.14	22.60	1,547,729	+0.17(+0.76%)
Apr 21, 2020	23.35	23.35	22.43	22.43	1,062,262	-1.22(-5.16%)
Apr 20, 2020	22.89	23.73	22.62	23.65	1,973,868	+0.54(+2.34%)
Apr 17, 2020	22.47	23.18	22.33	23.11	1,352,568	+1.13(+5.14%)
Apr 16, 2020	22.37	22.60	21.90	21.98	1,190,671	-0.25(-1.12%)
Apr 15, 2020	22.34	22.57	21.94	22.23	1,034,298	-0.48(-2.11%)
Apr 14, 2020	23.26	23.36	22.65	22.71	1,627,216	-0.36(-1.56%)
Apr 13, 2020	22.74	23.37	22.56	23.07	1,198,337	+0.25(+1.10%)
Apr 09, 2020		22.82	22.82	22.82	0	-0.02(-0.09%)
Apr 08, 2020	23.10	23.21	22.68	22.84	1,175,577	-0.04(-0.17%)
Apr 07, 2020	23.51	23.62	22.86	22.88	1,378,775	-0.25(-1.08%)
Apr 06, 2020	22.76	23.19	22.48	23.13	1,406,582	+1.09(+4.95%)
Apr 03, 2020	22.15	22.56	21.78	22.04	847,545	-0.34(-1.52%)
Apr 02, 2020	21.91	22.64	21.83	22.38	1,791,232	+0.42(+1.91%)
Apr 01, 2020	22.28	22.43	21.70	21.96	1,293,237	-0.87(-3.81%)
Mar 31, 2020	22.14	23.06	22.00	22.83	2,338,918	+0.60(+2.70%)
Mar 30, 2020	21.67	22.23	21.21	22.23	1,513,704	+0.84(+3.93%)
Mar 27, 2020	21.70	21.94	20.82	21.39	2,277,261	-0.86(-3.87%)
Mar 26, 2020	21.06	22.48	20.93	22.25	3,611,913	+1.28(+6.10%)
Mar 25, 2020	19.42	21.70	19.22	20.97	4,086,578	+1.66(+8.60%)
Mar 24, 2020	18.48	19.48	18.33	19.31	2,376,205	+1.47(+8.24%)
Mar 23, 2020	18.90	19.27	17.77	17.84	2,515,570	-1.25(-6.55%)
Mar 20, 2020	19.26	19.80	18.93	19.09	3,872,457	-0.14(-0.73%)
Mar 19, 2020	18.85	19.46	18.50	19.23	2,135,450	+0.31(+1.64%)
Mar 18, 2020	18.35	19.21	18.05	18.92	2,997,049	-0.14(-0.73%)
Mar 17, 2020	18.37	19.40	17.77	19.06	4,434,755	+1.08(+6.01%)
Mar 16, 2020	19.69	19.69	17.93	17.98	4,563,170	-2.86(-13.72%)
Mar 13, 2020	19.88	20.84	19.56	20.84	4,439,717	+1.64(+8.54%)
Mar 12, 2020	20.47	20.72	18.98	19.20	4,059,130	-2.53(-11.64%)
Mar 11, 2020	22.11	22.36	21.70	21.73	2,017,136	-0.77(-3.42%)
Mar 10, 2020	22.03	22.60	21.68	22.50	3,960,263	+0.75(+3.45%)
Mar 09, 2020	23.09	23.27	21.62	21.75	4,203,999	-2.20(-9.19%)
Mar 06, 2020	23.73	24.05	23.57	23.95	1,454,395	-0.12(-0.50%)
Mar 05, 2020	24.05	24.34	23.90	24.07	1,701,794	-0.30(-1.23%)
Mar 04, 2020	23.86	24.37	23.85	24.37	1,999,373	+0.70(+2.96%)
Mar 03, 2020	23.98	24.33	23.65	23.67	1,783,135	-0.30(-1.25%)

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.