Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.36	23.59	23.36	23.42	1,685	-0.05(-0.22%)
May 28, 2020	23.54	23.54	23.40	23.47	6,576	-0.07(-0.30%)
May 27, 2020	23.57	23.57	23.29	23.54	9,074	-0.04(-0.17%)
May 26, 2020	23.62	23.62	23.47	23.58	5,516	+0.13(+0.57%)
May 22, 2020	23.45	23.45	23.45	23.45	316	+0.09(+0.37%)
May 21, 2020	23.44	23.46	23.31	23.36	4,662	-0.02(-0.10%)
May 20, 2020	23.29	23.40	23.21	23.39	8,118	+0.09(+0.40%)
May 19, 2020	23.36	23.40	23.14	23.29	3,093	+0.08(+0.36%)
May 18, 2020	23.18	23.45	23.16	23.21	3,752	+0.03(+0.12%)
May 15, 2020	23.32	23.32	22.81	23.18	4,977	+0.21(+0.91%)
May 14, 2020	22.90	22.97	22.66	22.97	6,784	-0.32(-1.39%)
May 13, 2020	23.54	23.54	23.11	23.30	9,484	+0.02(+0.09%)
May 12, 2020	23.32	23.54	23.25	23.28	2,758	+0.05(+0.20%)
May 11, 2020	23.37	23.52	23.23	23.23	4,818	-0.17(-0.75%)
May 08, 2020	23.55	23.60	23.24	23.40	7,518	-0.11(-0.46%)
May 07, 2020	23.42	23.60	23.33	23.51	20,635	+0.37(+1.59%)
May 06, 2020	22.85	23.54	22.60	23.14	30,183	+0.50(+2.22%)
May 05, 2020	22.49	22.91	22.48	22.64	11,503	+0.12(+0.53%)
May 04, 2020	22.50	22.53	22.20	22.52	3,530	+0.00(+0.00%)
May 01, 2020	22.63	22.76	22.52	22.52	1,376	-0.24(-1.04%)
Apr 30, 2020	22.66	22.92	22.51	22.76	18,233	+0.09(+0.42%)
Apr 29, 2020	22.76	22.90	22.62	22.66	7,078	+0.05(+0.21%)
Apr 28, 2020	22.66	22.91	22.52	22.62	7,627	-0.01(-0.03%)
Apr 27, 2020	22.46	22.66	22.28	22.62	24,209	+0.49(+2.23%)
Apr 24, 2020	22.00	22.13	22.00	22.13	5,083	+0.03(+0.14%)
Apr 23, 2020	22.05	22.29	22.00	22.10	2,533	+0.10(+0.45%)
Apr 22, 2020	22.14	22.31	21.60	22.00	14,006	-0.50(-2.22%)
Apr 21, 2020	21.97	22.50	21.95	22.50	7,085	+0.30(+1.35%)
Apr 20, 2020	21.89	22.20	21.88	22.20	15,757	+0.32(+1.46%)
Apr 17, 2020	21.93	22.02	21.60	21.88	8,412	+0.33(+1.53%)
Apr 16, 2020	22.04	22.07	21.50	21.55	6,407	-0.24(-1.11%)
Apr 15, 2020	21.50	21.90	21.50	21.79	7,810	-0.13(-0.60%)
Apr 14, 2020	21.63	22.07	21.19	21.93	5,958	+0.65(+3.04%)
Apr 13, 2020	21.24	21.92	21.24	21.28	6,376	+0.06(+0.27%)
Apr 09, 2020	22.00	22.07	21.22	21.22	12,778	-0.19(-0.86%)
Apr 08, 2020	21.86	21.87	21.22	21.41	12,636	-0.39(-1.80%)
Apr 07, 2020	21.89	21.89	20.72	21.80	6,051	+0.40(+1.89%)
Apr 06, 2020	20.66	21.89	20.66	21.40	11,315	+1.30(+6.47%)
Apr 03, 2020	19.90	20.75	19.80	20.10	8,199	-0.01(-0.03%)
Apr 02, 2020	20.89	20.89	19.95	20.10	9,946	-1.09(-5.16%)
Apr 01, 2020	21.61	21.82	21.13	21.19	10,102	-0.69(-3.13%)
Mar 31, 2020	21.79	21.88	21.40	21.88	2,973	+0.40(+1.88%)
Mar 30, 2020	21.00	21.72	20.84	21.48	3,705	+0.99(+4.81%)
Mar 27, 2020	21.41	22.00	20.49	20.49	19,381	-0.91(-4.25%)
Mar 26, 2020	20.67	21.58	20.66	21.40	8,446	+0.95(+4.65%)
Mar 25, 2020	19.80	21.06	19.72	20.45	18,051	+0.43(+2.17%)
Mar 24, 2020	19.62	20.42	19.07	20.01	11,072	+2.17(+12.17%)
Mar 23, 2020	16.80	17.85	15.13	17.84	29,449	+0.86(+5.06%)
Mar 20, 2020	15.95	18.12	15.49	16.98	13,630	+1.03(+6.45%)
Mar 19, 2020	15.43	15.95	13.39	15.95	33,603	+0.39(+2.54%)
Mar 18, 2020	20.53	20.53	15.47	15.56	41,767	-5.03(-24.43%)
Mar 17, 2020	21.90	22.21	20.59	20.59	20,645	-1.70(-7.61%)
Mar 16, 2020	21.90	23.00	21.48	22.29	20,419	-0.83(-3.59%)
Mar 13, 2020	22.19	23.12	22.11	23.12	11,806	+0.89(+4.02%)
Mar 12, 2020	23.21	23.21	21.44	22.22	22,728	-0.99(-4.26%)
Mar 11, 2020	23.32	23.36	23.10	23.21	14,839	+0.01(+0.04%)
Mar 10, 2020	23.32	23.39	23.15	23.20	31,429	+0.28(+1.22%)
Mar 09, 2020	23.33	23.47	22.78	22.92	21,218	-0.55(-2.34%)
Mar 06, 2020	23.65	23.65	23.41	23.47	7,083	-0.05(-0.22%)
Mar 05, 2020	23.71	23.71	23.50	23.52	2,667	-0.10(-0.41%)
Mar 04, 2020	23.79	23.79	23.57	23.62	3,599	-0.04(-0.16%)
Mar 03, 2020	23.70	23.83	23.66	23.66	8,681	-0.06(-0.24%)

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.