Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.11	24.72	24.09	24.68	1,043,504	+0.52(+2.14%)
May 28, 2020	24.41	24.54	24.12	24.16	221,907	-0.39(-1.58%)
May 27, 2020	24.50	24.59	24.14	24.55	626,593	+0.22(+0.91%)
May 26, 2020	24.25	24.67	24.23	24.33	317,096	+0.42(+1.74%)
May 22, 2020	23.85	24.00	23.76	23.91	206,534	-0.14(-0.58%)
May 21, 2020	24.14	24.25	23.90	24.05	509,504	-0.03(-0.12%)
May 20, 2020	24.22	24.22	23.93	24.08	346,037	+0.16(+0.66%)
May 19, 2020	23.95	24.29	23.90	23.92	325,264	+0.03(+0.12%)
May 18, 2020	23.70	24.16	23.70	23.90	518,813	+1.33(+5.89%)
May 15, 2020	22.70	22.74	22.56	22.57	567,185	-0.37(-1.61%)
May 14, 2020	22.80	23.00	22.53	22.94	431,461	+0.32(+1.43%)
May 13, 2020	22.68	22.96	22.51	22.61	543,641	+0.10(+0.45%)
May 12, 2020	22.70	22.90	22.41	22.51	325,240	+0.11(+0.49%)
May 11, 2020	22.31	22.61	22.31	22.40	204,928	-0.23(-1.02%)
May 08, 2020	22.61	22.75	22.48	22.63	171,552	+0.40(+1.79%)
May 07, 2020	22.59	22.62	22.19	22.23	166,784	-0.04(-0.17%)
May 06, 2020	22.58	22.64	22.27	22.27	97,967	-0.31(-1.39%)
May 05, 2020	22.73	22.87	22.49	22.58	436,340	+0.16(+0.70%)
May 04, 2020	22.32	22.51	22.22	22.43	264,393	-0.90(-3.88%)
May 01, 2020	23.54	23.62	23.26	23.33	411,553	-0.28(-1.17%)
Apr 30, 2020	24.08	24.08	23.46	23.61	520,384	-0.33(-1.39%)
Apr 29, 2020	23.70	23.98	23.62	23.94	502,101	+0.70(+3.02%)
Apr 28, 2020	23.48	23.60	23.18	23.24	501,838	+0.14(+0.60%)
Apr 27, 2020	23.06	23.17	23.03	23.10	493,191	+0.58(+2.58%)
Apr 24, 2020	22.46	22.61	22.35	22.52	418,268	+0.19(+0.87%)
Apr 23, 2020	22.53	22.69	22.31	22.33	315,750	+0.05(+0.21%)
Apr 22, 2020	22.11	22.33	21.89	22.28	563,003	+0.80(+3.74%)
Apr 21, 2020	21.80	21.80	21.35	21.48	291,867	-0.52(-2.35%)
Apr 20, 2020	22.26	22.54	21.97	21.99	249,480	-0.54(-2.38%)
Apr 17, 2020	23.03	23.17	22.46	22.53	350,253	-0.04(-0.16%)
Apr 16, 2020	22.70	22.74	22.26	22.57	471,254	+0.04(+0.16%)
Apr 15, 2020	22.94	22.94	22.46	22.53	118,309	-0.54(-2.32%)
Apr 14, 2020	23.20	23.62	22.99	23.06	248,544	+0.18(+0.81%)
Apr 13, 2020	23.00	23.06	22.75	22.88	255,949	+0.09(+0.41%)
Apr 09, 2020	24.11	24.11	22.62	22.79	511,409	-1.14(-4.78%)
Apr 08, 2020	23.86	24.01	23.68	23.93	488,841	+0.60(+2.57%)
Apr 07, 2020	24.01	24.01	23.23	23.33	441,241	-0.18(-0.78%)
Apr 06, 2020	23.54	23.67	23.34	23.52	217,440	+0.20(+0.87%)
Apr 03, 2020	23.30	23.68	22.59	23.31	922,095	+0.11(+0.48%)
Apr 02, 2020	22.47	23.46	22.30	23.20	382,185	+1.24(+5.63%)
Apr 01, 2020	21.93	22.18	21.82	21.97	222,540	-0.13(-0.58%)
Mar 31, 2020	21.71	22.34	21.71	22.10	223,216	+0.69(+3.24%)
Mar 30, 2020	21.51	21.59	21.34	21.40	197,684	+0.28(+1.31%)
Mar 27, 2020	21.15	21.67	21.07	21.13	485,416	-1.19(-5.34%)
Mar 26, 2020	21.24	22.32	21.24	22.32	653,157	+1.31(+6.24%)
Mar 25, 2020	20.92	21.16	20.59	21.01	609,150	+0.49(+2.39%)
Mar 24, 2020	20.76	20.97	20.27	20.52	987,089	+1.32(+6.88%)
Mar 23, 2020	20.05	20.36	19.03	19.20	1,159,700	-1.01(-4.98%)
Mar 20, 2020	21.65	21.65	19.71	20.20	1,304,515	-0.57(-2.76%)
Mar 19, 2020	20.75	21.25	20.68	20.77	954,812	+0.69(+3.45%)
Mar 18, 2020	20.31	20.99	19.40	20.08	1,143,605	-1.30(-6.09%)
Mar 17, 2020	20.34	21.70	20.34	21.38	697,183	+2.23(+11.61%)
Mar 16, 2020	19.16	20.21	19.03	19.16	1,805,944	-1.76(-8.43%)
Mar 13, 2020	20.77	22.10	19.68	20.92	1,662,458	+1.39(+7.14%)
Mar 12, 2020	20.28	20.82	18.94	19.53	1,326,961	-2.00(-9.31%)
Mar 11, 2020	21.75	21.86	21.36	21.53	1,580,509	-1.40(-6.12%)
Mar 10, 2020	22.48	22.99	21.91	22.94	1,404,951	+3.17(+16.02%)
Mar 09, 2020	20.91	21.06	19.59	19.77	1,412,599	-4.07(-17.08%)
Mar 06, 2020	24.01	24.21	23.43	23.84	1,192,529	-0.54(-2.20%)
Mar 05, 2020	25.03	25.15	24.37	24.38	763,884	-0.76(-3.01%)
Mar 04, 2020	25.11	25.29	24.92	25.13	941,801	-0.15(-0.58%)
Mar 03, 2020	25.35	26.08	25.02	25.28	1,492,224	-0.10(-0.40%)

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.