Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.32	20.32	20.09	20.21	12,962	-0.19(-0.93%)
May 28, 2020	20.44	20.44	20.40	20.40	167	+0.16(+0.77%)
May 27, 2020	20.12	20.24	20.12	20.24	612	+0.41(+2.06%)
May 26, 2020	19.94	19.94	19.82	19.83	4,790	+0.67(+3.47%)
May 22, 2020	19.01	19.16	19.01	19.16	14,308	-0.01(-0.07%)
May 21, 2020	19.34	19.34	19.15	19.18	8,029	-0.25(-1.26%)
May 20, 2020	19.41	19.47	19.40	19.42	8,127	+0.28(+1.47%)
May 19, 2020	19.28	19.29	19.14	19.14	6,737	-0.26(-1.35%)
May 18, 2020	19.11	19.40	19.11	19.40	1,747	+0.82(+4.40%)
May 15, 2020	18.55	18.63	18.55	18.59	3,791	-0.04(-0.20%)
May 14, 2020	18.40	18.62	18.20	18.62	7,952	-0.11(-0.60%)
May 13, 2020	18.88	18.89	18.63	18.74	6,290	-0.37(-1.92%)
May 12, 2020	19.38	19.38	19.10	19.10	11,723	-0.31(-1.59%)
May 11, 2020	19.32	19.41	19.29	19.41	6,154	-0.06(-0.30%)
May 08, 2020	19.41	19.47	19.40	19.47	1,470	+0.35(+1.85%)
May 07, 2020	19.01	19.12	19.01	19.12	5,259	+0.23(+1.22%)
May 06, 2020	18.89	18.93	18.85	18.89	11,942	-0.12(-0.65%)
May 05, 2020	19.11	19.11	19.01	19.01	8,909	+0.11(+0.56%)
May 04, 2020	18.78	18.92	18.76	18.90	3,420	-0.06(-0.31%)
May 01, 2020	19.15	19.15	18.96	18.96	4,902	-0.59(-3.02%)
Apr 30, 2020	19.69	19.73	19.51	19.55	6,879	-0.50(-2.50%)
Apr 29, 2020	19.89	20.05	19.89	20.05	17,865	+0.80(+4.16%)
Apr 28, 2020	19.31	19.36	19.25	19.25	7,202	+0.19(+0.98%)
Apr 27, 2020	18.93	19.07	18.93	19.07	2,493	+0.46(+2.45%)
Apr 24, 2020	18.49	18.61	18.44	18.61	11,031	+0.07(+0.40%)
Apr 23, 2020	18.82	18.82	18.54	18.54	1,648	+0.13(+0.71%)
Apr 22, 2020	18.33	18.41	18.29	18.41	39,521	+0.38(+2.09%)
Apr 21, 2020	18.02	18.12	17.93	18.03	12,990	-0.49(-2.67%)
Apr 20, 2020	18.58	18.83	18.52	18.52	22,743	-0.37(-1.97%)
Apr 17, 2020	18.85	18.91	18.76	18.90	6,496	+0.62(+3.37%)
Apr 16, 2020	18.52	18.52	18.19	18.28	11,036	-0.26(-1.39%)
Apr 15, 2020	18.72	18.72	18.50	18.54	5,834	-0.80(-4.15%)
Apr 14, 2020	19.21	19.42	19.21	19.34	1,869	+0.16(+0.84%)
Apr 13, 2020	19.46	19.46	19.05	19.18	3,951	-0.17(-0.89%)
Apr 09, 2020	19.21	19.45	19.21	19.35	5,515	+0.53(+2.82%)
Apr 08, 2020	18.78	18.90	18.78	18.82	3,311	-0.16(-0.87%)
Apr 07, 2020	19.16	19.16	18.99	18.99	1,356	+0.52(+2.79%)
Apr 06, 2020	18.34	18.60	18.34	18.47	12,542	+0.93(+5.33%)
Apr 03, 2020	17.88	17.88	17.41	17.54	9,989	-0.43(-2.40%)
Apr 02, 2020	17.99	17.99	17.84	17.97	2,867	+0.49(+2.80%)
Apr 01, 2020	17.94	17.94	17.48	17.48	30,647	-1.00(-5.41%)
Mar 31, 2020	18.41	18.56	18.23	18.48	11,497	+0.21(+1.18%)
Mar 30, 2020	18.04	18.35	17.97	18.26	15,778	+0.10(+0.57%)
Mar 27, 2020	17.88	18.58	17.88	18.16	14,922	-0.80(-4.21%)
Mar 26, 2020	18.49	19.00	18.49	18.96	5,964	+0.51(+2.78%)
Mar 25, 2020	17.75	18.56	17.64	18.45	31,753	+0.98(+5.62%)
Mar 24, 2020	17.49	17.49	17.36	17.47	4,036	+1.46(+9.11%)
Mar 23, 2020	16.44	16.50	15.97	16.01	10,339	-0.44(-2.66%)
Mar 20, 2020	16.51	16.55	16.39	16.44	17,882	-0.35(-2.07%)
Mar 19, 2020	16.53	16.88	16.53	16.79	4,206	+0.35(+2.12%)
Mar 18, 2020	16.53	16.86	16.14	16.44	9,400	-1.04(-5.94%)
Mar 17, 2020	16.96	17.54	16.87	17.48	15,527	+0.66(+3.94%)
Mar 16, 2020	16.55	17.60	16.55	16.82	9,365	-2.28(-11.93%)
Mar 13, 2020	18.81	19.10	18.20	19.10	5,796	+1.02(+5.62%)
Mar 12, 2020	18.88	19.01	17.90	18.08	8,949	-2.47(-12.01%)
Mar 11, 2020	21.03	21.03	20.55	20.55	54,271	-0.54(-2.57%)
Mar 10, 2020	21.58	21.58	21.02	21.09	3,643	-0.03(-0.13%)
Mar 09, 2020	21.56	21.56	20.60	21.12	2,136	-2.12(-9.14%)
Mar 06, 2020	23.13	23.24	23.06	23.24	16,578	-0.32(-1.37%)
Mar 05, 2020	23.82	23.87	23.56	23.57	11,065	-0.82(-3.37%)
Mar 04, 2020	24.02	24.39	23.97	24.39	7,987	+0.68(+2.87%)
Mar 03, 2020	24.13	24.13	23.71	23.71	9,083	-0.35(-1.46%)

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.