Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.01	22.32	21.23	21.54	1,117,900	-0.71(-3.19%)
May 28, 2020	22.86	22.93	22.06	22.25	1,745,761	+0.02(+0.09%)
May 27, 2020	22.68	22.97	21.71	22.23	1,212,554	+0.73(+3.40%)
May 26, 2020	21.37	22.18	21.28	21.50	870,668	+1.05(+5.13%)
May 22, 2020	20.67	20.89	20.22	20.45	702,000	-0.06(-0.29%)
May 21, 2020	20.29	20.82	20.05	20.51	526,205	+0.04(+0.20%)
May 20, 2020	21.29	21.29	20.01	20.47	1,478,804	+0.88(+4.49%)
May 19, 2020	20.25	20.39	19.27	19.59	1,101,407	-0.74(-3.64%)
May 18, 2020	19.00	20.52	18.98	20.33	1,271,347	+2.56(+14.41%)
May 15, 2020	17.30	18.17	16.89	17.77	655,700	+0.27(+1.54%)
May 14, 2020	16.31	17.64	16.03	17.50	1,095,046	+0.53(+3.12%)
May 13, 2020	17.13	17.13	16.11	16.97	2,225,945	-0.20(-1.16%)
May 12, 2020	18.38	18.63	17.14	17.17	590,075	-1.03(-5.66%)
May 11, 2020	18.90	19.01	18.02	18.20	696,797	-0.90(-4.71%)
May 08, 2020	17.97	19.27	17.86	19.10	576,700	+1.77(+10.21%)
May 07, 2020	17.01	17.96	17.01	17.33	1,358,172	+0.58(+3.46%)
May 06, 2020	17.71	17.91	16.47	16.75	686,938	-0.78(-4.45%)
May 05, 2020	18.46	18.88	17.50	17.53	739,269	-0.78(-4.26%)
May 04, 2020	18.29	18.88	17.72	18.31	1,019,158	-0.69(-3.63%)
May 01, 2020	19.84	19.91	18.64	19.00	992,100	-1.60(-7.77%)
Apr 30, 2020	19.79	20.82	19.50	20.60	2,541,979	-0.33(-1.58%)
Apr 29, 2020	20.96	21.51	20.30	20.93	1,558,225	+1.15(+5.81%)
Apr 28, 2020	20.35	20.51	19.17	19.78	751,625	+0.29(+1.49%)
Apr 27, 2020	19.07	20.01	19.07	19.49	725,534	+0.68(+3.62%)
Apr 24, 2020	18.27	18.91	17.99	18.81	1,794,100	+0.46(+2.51%)
Apr 23, 2020	18.21	19.09	17.90	18.35	502,202	+0.51(+2.86%)
Apr 22, 2020	18.09	18.56	17.51	17.84	565,726	+0.19(+1.08%)
Apr 21, 2020	17.70	18.21	17.10	17.65	752,349	-0.77(-4.18%)
Apr 20, 2020	18.62	19.20	18.13	18.42	869,661	-0.76(-3.96%)
Apr 17, 2020	18.05	19.43	18.05	19.18	1,973,900	+1.76(+10.10%)
Apr 16, 2020	17.50	17.51	16.68	17.42	1,619,427	+0.05(+0.29%)
Apr 15, 2020	16.93	17.66	16.51	17.37	960,661	-0.24(-1.36%)
Apr 14, 2020	18.01	18.70	17.20	17.61	1,081,623	-0.03(-0.17%)
Apr 13, 2020	17.38	17.85	16.42	17.64	1,468,292	+0.19(+1.09%)
Apr 09, 2020	18.68	19.11	17.18	17.45	1,614,300	-0.11(-0.63%)
Apr 08, 2020	16.39	18.00	16.06	17.56	1,859,071	+1.59(+9.96%)
Apr 07, 2020	16.80	17.76	15.40	15.97	2,127,085	+0.45(+2.90%)
Apr 06, 2020	14.27	15.72	14.18	15.52	2,418,172	+2.22(+16.69%)
Apr 03, 2020	14.06	14.11	12.79	13.30	747,800	-0.78(-5.54%)
Apr 02, 2020	14.50	15.93	13.83	14.08	748,616	-0.76(-5.12%)
Apr 01, 2020	15.03	15.24	14.14	14.84	646,623	-0.93(-5.90%)
Mar 31, 2020	15.68	16.72	15.30	15.77	753,358	-0.39(-2.41%)
Mar 30, 2020	16.76	16.99	15.30	16.16	605,797	-1.15(-6.64%)
Mar 27, 2020	17.32	17.88	16.62	17.31	606,500	-0.99(-5.41%)
Mar 26, 2020	17.00	19.18	17.00	18.30	652,371	+1.75(+10.57%)
Mar 25, 2020	16.42	17.90	13.75	16.55	998,832	+1.27(+8.31%)
Mar 24, 2020	13.71	15.32	13.62	15.28	725,512	+2.52(+19.75%)
Mar 23, 2020	13.52	14.13	12.42	12.76	1,067,780	-0.66(-4.92%)
Mar 20, 2020	12.05	14.65	12.03	13.42	1,581,700	+1.86(+16.09%)
Mar 19, 2020	10.31	12.38	9.290	11.56	1,987,299	+1.03(+9.78%)
Mar 18, 2020	12.92	13.26	8.280	10.53	1,782,651	-3.26(-23.64%)
Mar 17, 2020	14.65	14.88	11.72	13.79	1,456,653	-0.47(-3.30%)
Mar 16, 2020	16.70	17.00	13.89	14.26	1,370,185	-4.76(-25.03%)
Mar 13, 2020	16.98	19.11	16.30	19.02	1,000,400	+3.20(+20.23%)
Mar 12, 2020	16.90	17.51	14.36	15.82	2,192,223	-2.55(-13.88%)
Mar 11, 2020	20.92	20.92	18.23	18.37	852,248	-3.15(-14.64%)
Mar 10, 2020	22.04	22.18	19.86	21.52	1,167,112	+0.31(+1.46%)
Mar 09, 2020	22.00	22.48	20.83	21.21	1,178,174	-3.01(-12.43%)
Mar 06, 2020	23.44	25.00	23.44	24.22	1,489,700	-0.31(-1.26%)
Mar 05, 2020	25.44	25.49	23.91	24.53	925,087	-1.81(-6.87%)
Mar 04, 2020	26.00	26.46	25.30	26.34	1,118,595	+0.54(+2.09%)
Mar 03, 2020	26.59	26.92	25.11	25.80	1,236,351	-0.78(-2.93%)

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.