Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.87	23.02	22.61	22.98	1,550,603	-0.06(-0.26%)
May 28, 2020	23.09	23.45	23.01	23.04	1,795,093	+0.13(+0.56%)
May 27, 2020	23.04	23.05	22.42	22.91	771,661	+0.03(+0.13%)
May 26, 2020	22.93	23.05	22.80	22.88	1,279,191	+0.46(+2.03%)
May 22, 2020	22.06	22.44	22.01	22.43	690,726	+0.37(+1.66%)
May 21, 2020	22.35	22.38	22.03	22.06	640,640	-0.30(-1.33%)
May 20, 2020	22.23	22.50	22.23	22.36	1,135,487	+0.59(+2.73%)
May 19, 2020	21.77	22.06	21.71	21.76	913,433	-0.09(-0.41%)
May 18, 2020	21.41	21.91	21.32	21.85	1,171,813	+0.86(+4.11%)
May 15, 2020	20.56	20.99	20.53	20.99	620,725	+0.41(+1.98%)
May 14, 2020	20.37	20.63	20.10	20.58	726,520	-0.25(-1.19%)
May 13, 2020	21.05	21.17	20.60	20.83	750,640	+0.08(+0.38%)
May 12, 2020	21.28	21.29	20.75	20.75	656,578	-0.49(-2.29%)
May 11, 2020	20.90	21.28	20.90	21.24	549,989	+0.24(+1.13%)
May 08, 2020	20.96	21.00	20.78	21.00	694,559	+0.33(+1.58%)
May 07, 2020	20.53	20.72	20.47	20.67	610,213	+0.68(+3.42%)
May 06, 2020	20.19	20.25	19.98	19.99	377,034	-0.05(-0.25%)
May 05, 2020	20.07	20.21	19.96	20.04	377,854	+0.21(+1.05%)
May 04, 2020	19.51	19.83	19.49	19.83	555,155	+0.16(+0.81%)
May 01, 2020	19.84	19.96	19.63	19.67	680,538	-0.58(-2.84%)
Apr 30, 2020	20.49	20.53	20.22	20.24	865,008	-0.56(-2.67%)
Apr 29, 2020	20.48	20.88	20.44	20.80	1,109,292	+0.69(+3.45%)
Apr 28, 2020	20.30	20.42	20.01	20.11	591,263	+0.24(+1.20%)
Apr 27, 2020	19.63	19.92	19.53	19.87	1,293,734	+0.54(+2.77%)
Apr 24, 2020	19.25	19.36	19.06	19.33	535,292	+0.28(+1.46%)
Apr 23, 2020	19.17	19.36	19.00	19.06	543,387	+0.01(+0.05%)
Apr 22, 2020	18.76	19.09	18.75	19.05	762,996	+0.69(+3.78%)
Apr 21, 2020	18.70	18.78	18.33	18.35	904,068	-0.49(-2.58%)
Apr 20, 2020	18.89	19.19	18.84	18.84	596,569	-0.29(-1.50%)
Apr 17, 2020	19.11	19.18	18.84	19.12	575,437	+0.35(+1.85%)
Apr 16, 2020	18.69	18.81	18.48	18.78	809,215	+0.13(+0.69%)
Apr 15, 2020	18.77	18.81	18.55	18.65	709,137	-0.58(-2.99%)
Apr 14, 2020	18.94	19.27	18.88	19.22	805,576	+0.73(+3.97%)
Apr 13, 2020	18.56	18.59	18.34	18.49	434,390	-0.15(-0.80%)
Apr 09, 2020	18.61	18.85	18.45	18.64	553,145	+0.31(+1.68%)
Apr 08, 2020	18.09	18.36	17.84	18.33	702,233	+0.39(+2.15%)
Apr 07, 2020	18.82	18.89	17.94	17.94	402,449	-0.12(-0.66%)
Apr 06, 2020	17.45	18.14	17.35	18.06	726,280	+1.29(+7.68%)
Apr 03, 2020	17.06	17.22	16.64	16.77	547,800	-0.53(-3.04%)
Apr 02, 2020	16.93	17.35	16.87	17.30	620,682	+0.38(+2.23%)
Apr 01, 2020	17.36	17.43	16.92	16.92	996,533	-1.06(-5.90%)
Mar 31, 2020	17.91	18.40	17.87	17.98	619,282	-0.33(-1.79%)
Mar 30, 2020	18.04	18.32	17.85	18.31	681,499	+0.30(+1.65%)
Mar 27, 2020	17.85	18.48	17.85	18.01	802,888	-0.55(-2.94%)
Mar 26, 2020	17.82	18.59	17.77	18.56	1,051,917	+0.95(+5.41%)
Mar 25, 2020	17.38	17.93	16.88	17.61	925,956	+0.32(+1.83%)
Mar 24, 2020	16.51	17.29	16.51	17.29	1,407,187	+1.95(+12.73%)
Mar 23, 2020	15.43	15.64	15.07	15.34	1,320,552	-0.08(-0.51%)
Mar 20, 2020	15.83	16.23	15.28	15.42	2,311,431	-0.18(-1.14%)
Mar 19, 2020	15.15	15.86	14.97	15.60	944,010	+0.11(+0.70%)
Mar 18, 2020	15.15	15.61	14.64	15.49	1,312,037	-0.57(-3.52%)
Mar 17, 2020	15.54	16.17	15.14	16.05	1,572,533	+1.07(+7.15%)
Mar 16, 2020	15.34	16.12	14.89	14.98	1,523,049	-2.12(-12.41%)
Mar 13, 2020	16.78	17.10	15.86	17.10	1,261,120	+1.41(+8.97%)
Mar 12, 2020	16.36	16.37	15.67	15.69	2,035,838	-2.07(-11.66%)
Mar 11, 2020	18.33	18.37	17.63	17.77	1,348,145	-0.95(-5.08%)
Mar 10, 2020	18.70	18.79	17.91	18.72	1,714,259	+0.83(+4.66%)
Mar 09, 2020	18.42	18.54	17.80	17.89	1,694,552	-1.72(-8.75%)
Mar 06, 2020	19.57	19.82	19.33	19.60	930,785	-0.43(-2.13%)
Mar 05, 2020	20.14	20.38	19.92	20.03	1,078,007	-0.76(-3.67%)
Mar 04, 2020	20.31	20.79	20.17	20.79	887,859	+0.83(+4.17%)
Mar 03, 2020	20.42	20.70	19.73	19.96	1,129,836	-0.43(-2.09%)

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.