Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.97	23.13	22.78	23.03	1,175,883	-0.72(-3.02%)
May 28, 2020	23.74	23.94	23.66	23.75	4,296,186	+0.26(+1.09%)
May 27, 2020	23.39	23.59	23.28	23.49	2,604,010	+0.51(+2.23%)
May 26, 2020	22.48	23.00	22.46	22.98	4,458,901	+2.10(+10.08%)
May 22, 2020	20.92	20.96	20.72	20.88	802,658	-0.11(-0.51%)
May 21, 2020	21.08	21.22	20.90	20.98	688,502	-0.34(-1.58%)
May 20, 2020	21.26	21.46	21.19	21.32	682,393	+0.36(+1.73%)
May 19, 2020	21.09	21.19	20.93	20.96	1,105,329	-0.15(-0.71%)
May 18, 2020	20.78	21.19	20.73	21.11	1,026,377	+0.82(+4.05%)
May 15, 2020	20.06	20.31	20.06	20.28	693,631	+0.24(+1.19%)
May 14, 2020	19.78	20.06	19.48	20.04	1,302,442	-0.34(-1.65%)
May 13, 2020	20.82	20.82	20.11	20.38	1,746,589	+0.30(+1.50%)
May 12, 2020	20.59	20.61	20.00	20.08	1,187,763	-1.12(-5.30%)
May 11, 2020	21.27	21.33	21.08	21.20	1,430,098	+0.01(+0.04%)
May 08, 2020	21.00	21.19	20.94	21.19	681,643	+1.04(+5.18%)
May 07, 2020	20.10	20.31	20.10	20.15	542,634	-0.05(-0.26%)
May 06, 2020	20.35	20.42	20.19	20.20	388,681	-0.02(-0.09%)
May 05, 2020	20.36	20.42	20.19	20.22	475,043	+0.14(+0.70%)
May 04, 2020	19.98	20.16	19.86	20.08	621,510	-0.20(-1.00%)
May 01, 2020	20.27	20.42	20.18	20.28	830,028	-0.98(-4.62%)
Apr 30, 2020	21.59	21.59	21.04	21.26	1,140,924	+0.14(+0.67%)
Apr 29, 2020	20.99	21.39	20.99	21.12	758,112	+0.50(+2.40%)
Apr 28, 2020	20.82	21.00	20.62	20.63	889,344	-0.21(-1.02%)
Apr 27, 2020	20.73	20.87	20.65	20.84	1,437,265	+0.74(+3.70%)
Apr 24, 2020	20.12	20.19	19.87	20.10	1,087,327	+0.22(+1.11%)
Apr 23, 2020	19.95	20.18	19.87	19.88	1,202,341	+0.55(+2.84%)
Apr 22, 2020	19.46	19.47	19.20	19.33	597,919	+0.07(+0.37%)
Apr 21, 2020	19.43	19.57	19.25	19.26	1,076,788	-0.49(-2.46%)
Apr 20, 2020	19.82	19.96	19.61	19.74	978,837	-0.27(-1.33%)
Apr 17, 2020	19.92	20.10	19.76	20.01	1,232,884	+1.43(+7.71%)
Apr 16, 2020	18.71	18.71	18.36	18.58	1,049,067	-0.35(-1.87%)
Apr 15, 2020	19.35	19.35	18.88	18.93	1,265,051	-0.56(-2.86%)
Apr 14, 2020	19.73	19.81	19.40	19.49	972,955	+0.12(+0.59%)
Apr 13, 2020	19.58	19.63	19.24	19.37	770,500	-0.37(-1.88%)
Apr 09, 2020	19.81	20.04	19.58	19.74	859,320	+0.18(+0.90%)
Apr 08, 2020	19.54	19.66	19.16	19.57	1,162,114	+0.38(+1.98%)
Apr 07, 2020	19.94	20.09	19.18	19.19	1,409,384	+0.19(+1.02%)
Apr 06, 2020	18.65	19.06	18.45	18.99	1,857,147	+1.43(+8.16%)
Apr 03, 2020	17.68	17.79	17.46	17.56	1,611,198	-0.90(-4.89%)
Apr 02, 2020	18.35	18.56	18.06	18.46	1,371,983	-0.18(-0.95%)
Apr 01, 2020	18.74	19.12	18.59	18.64	1,018,057	-1.22(-6.14%)
Mar 31, 2020	19.69	20.04	19.53	19.86	1,144,354	-0.84(-4.06%)
Mar 30, 2020	20.39	20.71	20.25	20.70	1,215,014	+0.28(+1.39%)
Mar 27, 2020	20.29	20.68	20.15	20.42	748,371	-0.29(-1.42%)
Mar 26, 2020	20.19	20.77	20.17	20.71	1,257,858	+0.79(+3.95%)
Mar 25, 2020	20.09	20.36	19.49	19.92	1,829,851	+0.91(+4.78%)
Mar 24, 2020	19.30	19.48	18.50	19.01	1,852,638	+1.64(+9.47%)
Mar 23, 2020	17.94	18.02	16.95	17.37	2,714,398	-0.77(-4.24%)
Mar 20, 2020	18.82	19.13	18.13	18.14	1,809,681	-0.35(-1.89%)
Mar 19, 2020	18.16	18.80	18.16	18.49	1,410,269	+0.15(+0.81%)
Mar 18, 2020	18.07	18.81	17.70	18.34	1,048,323	-0.27(-1.46%)
Mar 17, 2020	18.10	18.69	17.47	18.61	1,822,670	+0.89(+5.03%)
Mar 16, 2020	17.72	18.46	17.67	17.72	1,683,295	-1.50(-7.82%)
Mar 13, 2020	19.46	19.56	18.42	19.22	2,802,851	+0.46(+2.47%)
Mar 12, 2020	19.56	20.06	18.57	18.76	2,025,578	-1.85(-8.96%)
Mar 11, 2020	20.90	21.07	20.45	20.61	2,495,072	-0.62(-2.93%)
Mar 10, 2020	21.19	21.32	20.65	21.23	2,971,293	+0.85(+4.16%)
Mar 09, 2020	20.51	21.12	20.37	20.38	1,738,338	-1.55(-7.06%)
Mar 06, 2020	21.87	22.08	21.75	21.93	1,008,605	-0.62(-2.75%)
Mar 05, 2020	22.38	22.67	22.36	22.55	1,078,902	-0.17(-0.77%)
Mar 04, 2020	22.49	22.73	22.24	22.72	595,852	+0.35(+1.56%)
Mar 03, 2020	22.66	22.98	22.15	22.37	1,661,253	-0.32(-1.43%)

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.