Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.37	20.43	20.29	20.38	1,328,430	+0.10(+0.47%)
May 28, 2020	20.31	20.39	20.29	20.29	953,944	-0.08(-0.39%)
May 27, 2020	20.45	20.46	20.34	20.37	993,226	-0.01(-0.04%)
May 26, 2020	20.49	20.53	20.29	20.38	1,274,991	+0.12(+0.59%)
May 22, 2020	20.42	20.42	20.26	20.26	944,336	-0.13(-0.66%)
May 21, 2020	20.32	20.48	20.32	20.39	1,680,432	+0.04(+0.19%)
May 20, 2020	20.14	20.37	20.14	20.35	1,633,426	+0.41(+2.07%)
May 19, 2020	19.96	20.07	19.92	19.94	1,649,048	+0.00(+0.00%)
May 18, 2020	19.81	19.96	19.81	19.94	1,711,943	+0.30(+1.52%)
May 15, 2020	19.52	19.66	19.52	19.64	1,133,968	+0.06(+0.28%)
May 14, 2020	19.29	19.64	19.29	19.59	3,106,689	+0.07(+0.36%)
May 13, 2020	19.61	19.66	19.46	19.52	4,145,583	-0.10(-0.52%)
May 12, 2020	19.70	19.85	19.61	19.62	2,240,290	-0.05(-0.24%)
May 11, 2020	19.63	20.00	19.61	19.67	1,219,669	+0.09(+0.48%)
May 08, 2020	19.55	19.77	19.33	19.57	1,088,457	+0.02(+0.12%)
May 07, 2020	19.35	19.55	19.35	19.55	1,785,440	+0.16(+0.81%)
May 06, 2020	19.31	19.45	19.30	19.39	1,371,370	-0.05(-0.24%)
May 05, 2020	19.26	19.48	19.26	19.44	1,400,587	+0.26(+1.36%)
May 04, 2020	19.29	19.29	19.09	19.18	1,693,844	-0.07(-0.37%)
May 01, 2020	19.19	19.48	19.11	19.25	1,729,920	-0.07(-0.37%)
Apr 30, 2020	19.33	19.33	19.18	19.32	1,700,354	+0.09(+0.49%)
Apr 29, 2020	19.05	19.25	19.04	19.22	2,291,847	+0.33(+1.75%)
Apr 28, 2020	18.87	18.95	18.73	18.89	2,598,792	+0.13(+0.71%)
Apr 27, 2020	18.51	18.85	18.51	18.76	1,898,118	-0.05(-0.25%)
Apr 24, 2020	18.84	18.93	18.76	18.81	1,363,297	-0.14(-0.75%)
Apr 23, 2020	18.85	19.01	18.79	18.95	1,435,667	+0.20(+1.05%)
Apr 22, 2020	18.88	19.00	18.71	18.75	1,366,075	+0.02(+0.13%)
Apr 21, 2020	18.66	18.86	18.62	18.73	2,088,233	-0.28(-1.49%)
Apr 20, 2020	18.90	19.14	18.55	19.01	1,630,774	-0.16(-0.86%)
Apr 17, 2020	18.97	19.24	18.97	19.18	1,460,298	+0.16(+0.87%)
Apr 16, 2020	19.08	19.14	18.99	19.01	1,505,579	-0.13(-0.66%)
Apr 15, 2020	19.30	19.30	19.10	19.14	1,378,676	-0.42(-2.13%)
Apr 14, 2020	19.50	19.66	19.49	19.55	3,090,077	+0.13(+0.65%)
Apr 13, 2020	19.39	19.47	19.27	19.43	1,743,529	-0.02(-0.08%)
Apr 09, 2020	19.03	19.70	18.96	19.44	3,771,780	+0.60(+3.17%)
Apr 08, 2020	18.75	18.88	18.71	18.85	1,884,301	+0.03(+0.17%)
Apr 07, 2020	18.81	18.97	18.69	18.81	1,885,847	+0.15(+0.80%)
Apr 06, 2020	18.27	18.73	18.27	18.67	2,911,177	+0.49(+2.72%)
Apr 03, 2020	18.47	18.56	18.15	18.17	1,470,108	-0.16(-0.86%)
Apr 02, 2020	17.93	18.47	17.93	18.33	4,132,762	+0.47(+2.64%)
Apr 01, 2020	18.28	18.57	17.84	17.86	4,802,782	-0.91(-4.85%)
Mar 31, 2020	19.01	19.02	18.67	18.77	3,663,748	+0.13(+0.67%)
Mar 30, 2020	18.82	18.82	18.12	18.64	2,971,240	-0.12(-0.63%)
Mar 27, 2020	18.85	19.03	18.63	18.76	2,209,686	-0.41(-2.13%)
Mar 26, 2020	18.93	19.22	18.90	19.17	2,991,409	+0.31(+1.67%)
Mar 25, 2020	18.12	18.97	18.12	18.85	5,328,702	+0.97(+5.44%)
Mar 24, 2020	17.39	17.96	17.39	17.88	2,337,602	+0.68(+3.97%)
Mar 23, 2020	16.84	17.46	16.70	17.20	2,813,634	+0.20(+1.16%)
Mar 20, 2020	16.73	17.73	16.31	17.00	4,980,404	+0.88(+5.47%)
Mar 19, 2020	15.74	16.31	15.42	16.12	3,010,275	+0.41(+2.58%)
Mar 18, 2020	17.18	17.57	15.41	15.71	3,238,883	-2.25(-12.52%)
Mar 17, 2020	18.11	18.44	17.52	17.96	6,758,426	-0.12(-0.65%)
Mar 16, 2020	18.14	18.94	17.59	18.08	4,994,859	-1.32(-6.80%)
Mar 13, 2020	18.85	19.55	18.85	19.40	4,581,588	+0.86(+4.63%)
Mar 12, 2020	18.93	19.74	18.15	18.54	6,505,625	-1.62(-8.02%)
Mar 11, 2020	21.36	21.37	20.10	20.15	6,537,280	-1.20(-5.63%)
Mar 10, 2020	21.49	21.76	21.06	21.36	9,643,516	+0.30(+1.45%)
Mar 09, 2020	21.86	22.06	20.95	21.05	4,419,810	-2.03(-8.79%)
Mar 06, 2020	23.10	23.10	22.90	23.08	3,603,058	-0.19(-0.81%)
Mar 05, 2020	23.40	23.40	23.20	23.27	2,084,106	-0.27(-1.13%)
Mar 04, 2020	23.50	23.56	23.39	23.53	3,672,980	+0.26(+1.11%)
Mar 03, 2020	23.15	23.42	23.10	23.28	5,044,467	+0.26(+1.12%)

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.