Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.40	23.40	23.40	23.40	116	-0.22(-0.91%)
May 28, 2020	23.71	23.75	23.61	23.61	1,449	-0.25(-1.05%)
May 27, 2020	23.65	23.86	23.44	23.86	1,799	+0.74(+3.21%)
May 26, 2020	23.12	23.12	23.12	23.12	1,065	+0.80(+3.59%)
May 22, 2020	22.26	22.32	22.26	22.32	1,044	+0.07(+0.33%)
May 21, 2020	22.39	22.39	22.19	22.25	2,588	-0.24(-1.07%)
May 20, 2020	22.34	22.49	22.34	22.49	1,706	+0.48(+2.17%)
May 19, 2020	22.17	22.18	22.01	22.01	1,188	-0.29(-1.30%)
May 18, 2020	22.14	22.30	22.13	22.30	3,722	+1.12(+5.30%)
May 15, 2020	21.01	21.18	21.01	21.18	1,740	+0.38(+1.84%)
May 14, 2020	20.68	20.80	20.47	20.80	1,419	-0.23(-1.11%)
May 13, 2020	21.37	21.37	21.02	21.03	8,698	-0.47(-2.17%)
May 12, 2020	21.55	21.55	21.49	21.49	1,239	-0.36(-1.66%)
May 11, 2020	21.64	21.86	21.64	21.86	4,274	-0.07(-0.33%)
May 08, 2020	21.93	21.93	21.93	21.93	232	+0.45(+2.09%)
May 07, 2020	21.46	21.48	21.43	21.48	1,014	+0.17(+0.81%)
May 06, 2020	21.49	21.54	21.31	21.31	8,645	-0.18(-0.84%)
May 05, 2020	21.67	21.67	21.49	21.49	676	+0.17(+0.81%)
May 04, 2020	21.12	21.32	21.12	21.32	2,610	+0.05(+0.25%)
May 01, 2020	21.42	21.42	21.18	21.26	5,221	-0.60(-2.74%)
Apr 30, 2020	21.90	21.90	21.64	21.86	4,338	-0.63(-2.82%)
Apr 29, 2020	22.12	22.49	22.12	22.49	3,563	+0.89(+4.11%)
Apr 28, 2020	21.74	21.74	21.51	21.61	1,984	+0.33(+1.54%)
Apr 27, 2020	21.10	21.28	21.10	21.28	1,164	+0.51(+2.45%)
Apr 24, 2020	20.71	20.77	20.56	20.77	1,392	+0.16(+0.79%)
Apr 23, 2020	20.63	20.84	20.61	20.61	741	-0.09(-0.43%)
Apr 22, 2020	20.72	20.75	20.70	20.70	1,164	+0.32(+1.56%)
Apr 21, 2020	20.51	20.51	20.35	20.38	10,129	-0.45(-2.14%)
Apr 20, 2020	20.84	21.05	20.83	20.83	9,501	-0.31(-1.45%)
Apr 17, 2020	20.97	21.13	20.97	21.13	1,740	+0.81(+3.99%)
Apr 16, 2020	20.45	20.55	20.32	20.32	1,579	+0.07(+0.36%)
Apr 15, 2020	20.44	20.44	20.24	20.25	2,795	-0.56(-2.69%)
Apr 14, 2020		20.81	20.81	20.81	12	+0.00(+0.00%)
Apr 13, 2020	21.06	21.06	20.70	20.81	2,020	-0.35(-1.66%)
Apr 09, 2020	20.91	21.16	20.91	21.16	21,000	+0.61(+2.99%)
Apr 08, 2020	20.32	20.56	20.32	20.55	20,706	+0.31(+1.51%)
Apr 07, 2020	20.75	20.75	20.24	20.24	4,174	-0.04(-0.19%)
Apr 06, 2020	19.75	20.28	19.75	20.28	1,978	+1.39(+7.34%)
Apr 03, 2020	18.85	18.89	18.74	18.89	5,453	-0.22(-1.15%)
Apr 02, 2020	18.62	19.11	18.62	19.11	979	+0.56(+3.02%)
Apr 01, 2020	18.94	18.97	18.55	18.55	3,376	-0.79(-4.08%)
Mar 31, 2020	19.39	19.50	19.25	19.34	14,383	-0.04(-0.22%)
Mar 30, 2020	18.96	19.38	18.96	19.38	3,227	+0.54(+2.88%)
Mar 27, 2020	19.07	19.07	18.84	18.84	1,856	-0.92(-4.67%)
Mar 26, 2020	19.34	19.76	19.25	19.76	5,496	+0.36(+1.86%)
Mar 25, 2020	19.10	19.77	18.96	19.40	38,880	+1.84(+10.50%)
Mar 24, 2020		17.56	17.56	17.56	87	+0.03(+0.18%)
Mar 23, 2020	17.43	17.55	17.33	17.53	2,551	+0.29(+1.67%)
Mar 20, 2020	17.69	17.88	17.11	17.24	26,733	+0.02(+0.14%)
Mar 19, 2020	16.46	17.50	16.44	17.22	12,313	+0.87(+5.32%)
Mar 18, 2020	16.78	16.78	16.35	16.35	5,189	-1.22(-6.96%)
Mar 17, 2020	17.11	17.63	16.97	17.57	19,376	+0.95(+5.74%)
Mar 16, 2020	16.61	17.33	16.19	16.61	3,757	-2.63(-13.69%)
Mar 13, 2020	18.96	19.25	18.18	19.25	9,763	+1.10(+6.06%)
Mar 12, 2020	19.08	19.08	18.06	18.15	30,431	-2.60(-12.51%)
Mar 11, 2020	21.28	21.28	20.65	20.74	28,965	-1.19(-5.42%)
Mar 10, 2020	21.83	21.93	21.22	21.93	21,556	+1.03(+4.94%)
Mar 09, 2020	21.36	21.72	20.87	20.90	9,368	-2.43(-10.43%)
Mar 06, 2020	23.50	23.50	23.01	23.34	3,138	-0.43(-1.80%)
Mar 05, 2020	23.99	24.00	23.71	23.76	5,318	-1.06(-4.28%)
Mar 04, 2020	24.64	24.82	24.64	24.82	989	+0.81(+3.39%)
Mar 03, 2020	24.39	24.46	24.01	24.01	1,466	-0.42(-1.73%)

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.