Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.82	20.82	20.45	20.76	18,400	-0.41(-1.94%)
May 28, 2020	21.99	21.99	21.07	21.17	30,283	-0.72(-3.29%)
May 27, 2020	21.57	21.90	21.38	21.89	21,114	+0.96(+4.59%)
May 26, 2020	20.81	21.09	20.77	20.93	11,787	+1.02(+5.12%)
May 22, 2020	20.08	20.08	19.71	19.91	7,800	-0.19(-0.95%)
May 21, 2020	20.13	20.26	19.93	20.10	13,233	-0.03(-0.13%)
May 20, 2020	19.93	20.25	19.93	20.13	10,270	+0.48(+2.42%)
May 19, 2020	19.85	20.04	19.59	19.65	20,177	-0.39(-1.95%)
May 18, 2020	19.86	20.07	19.78	20.04	13,880	+1.27(+6.77%)
May 15, 2020	18.56	18.85	18.48	18.77	16,800	+0.07(+0.37%)
May 14, 2020	18.01	18.70	17.62	18.70	25,223	+0.33(+1.81%)
May 13, 2020	19.25	19.25	18.27	18.37	9,397	-0.92(-4.78%)
May 12, 2020	20.23	20.30	19.28	19.29	22,865	-0.82(-4.08%)
May 11, 2020	20.15	20.25	19.84	20.11	17,766	-0.08(-0.40%)
May 08, 2020	19.87	20.20	19.81	20.19	11,500	+0.76(+3.92%)
May 07, 2020	19.35	19.79	19.35	19.43	3,983	+0.36(+1.89%)
May 06, 2020	19.74	19.74	19.05	19.07	7,764	-0.34(-1.78%)
May 05, 2020	20.01	20.01	19.41	19.41	5,439	-0.35(-1.75%)
May 04, 2020	19.56	19.82	19.23	19.76	20,722	-0.06(-0.30%)
May 01, 2020	20.16	20.16	19.62	19.82	12,900	-0.99(-4.76%)
Apr 30, 2020	21.25	21.25	20.58	20.81	74,378	-0.66(-3.07%)
Apr 29, 2020	21.34	21.60	21.14	21.47	41,395	+0.86(+4.17%)
Apr 28, 2020	20.61	20.75	20.16	20.61	29,668	+0.63(+3.15%)
Apr 27, 2020	19.40	20.09	19.24	19.98	41,211	+0.78(+4.06%)
Apr 24, 2020	18.91	19.29	18.80	19.20	10,200	+0.31(+1.64%)
Apr 23, 2020	18.80	19.39	18.78	18.89	20,484	+0.14(+0.74%)
Apr 22, 2020	18.99	18.99	18.68	18.75	9,711	+0.10(+0.54%)
Apr 21, 2020	18.80	18.97	18.60	18.65	28,008	-0.64(-3.34%)
Apr 20, 2020	19.39	19.70	19.14	19.29	17,925	-0.48(-2.41%)
Apr 17, 2020	19.62	19.87	19.41	19.77	47,300	+1.07(+5.72%)
Apr 16, 2020	18.90	18.95	18.49	18.70	7,540	-0.34(-1.78%)
Apr 15, 2020	19.54	19.54	18.84	19.04	16,995	-1.12(-5.56%)
Apr 14, 2020	20.46	20.46	19.86	20.16	16,667	+0.21(+1.05%)
Apr 13, 2020	20.52	20.56	19.63	19.95	16,074	-0.49(-2.40%)
Apr 09, 2020	20.45	20.88	20.10	20.44	24,100	+0.72(+3.65%)
Apr 08, 2020	19.35	19.93	19.13	19.72	32,079	+0.74(+3.90%)
Apr 07, 2020	19.62	20.10	18.85	18.98	66,023	+0.17(+0.90%)
Apr 06, 2020	18.05	18.93	18.05	18.81	34,400	+1.44(+8.29%)
Apr 03, 2020	17.72	17.86	17.17	17.37	8,800	-0.29(-1.64%)
Apr 02, 2020	17.55	18.04	17.39	17.66	14,553	+0.11(+0.63%)
Apr 01, 2020	17.84	18.04	17.42	17.55	39,551	-1.13(-6.05%)
Mar 31, 2020	19.30	19.41	18.60	18.68	34,464	-0.54(-2.81%)
Mar 30, 2020	18.62	19.25	18.53	19.22	6,974	+0.59(+3.19%)
Mar 27, 2020	18.63	19.07	18.42	18.63	14,300	-0.71(-3.69%)
Mar 26, 2020	18.60	19.52	18.53	19.34	38,856	+0.98(+5.34%)
Mar 25, 2020	18.33	19.18	17.82	18.36	31,260	+0.26(+1.42%)
Mar 24, 2020	17.21	18.10	17.07	18.10	41,142	+1.89(+11.68%)
Mar 23, 2020	17.24	17.27	16.14	16.21	18,711	-0.96(-5.61%)
Mar 20, 2020	18.52	18.60	17.01	17.17	84,400	-0.90(-4.97%)
Mar 19, 2020	17.66	18.97	17.08	18.07	48,683	+0.48(+2.73%)
Mar 18, 2020	17.58	18.09	16.32	17.59	71,226	-1.35(-7.13%)
Mar 17, 2020	18.36	18.94	17.32	18.94	622,009	+0.24(+1.28%)
Mar 16, 2020	18.68	20.01	18.30	18.70	131,782	-2.07(-9.97%)
Mar 13, 2020	21.09	21.15	19.70	20.77	2,121,200	+1.28(+6.57%)
Mar 12, 2020	20.90	21.40	19.49	19.49	156,256	-3.29(-14.44%)
Mar 11, 2020	23.36	23.43	22.36	22.78	63,112	-1.20(-5.00%)
Mar 10, 2020	24.29	24.56	22.60	23.98	244,420	+0.77(+3.32%)
Mar 09, 2020	23.83	24.14	23.07	23.21	147,083	-2.77(-10.66%)
Mar 06, 2020	25.52	26.56	25.52	25.98	98,900	-0.65(-2.44%)
Mar 05, 2020	27.26	27.26	26.37	26.63	192,808	-1.32(-4.72%)
Mar 04, 2020	27.79	27.95	27.36	27.95	2,064,241	+0.59(+2.16%)
Mar 03, 2020	28.36	28.70	26.89	27.36	2,752,844	-0.78(-2.77%)

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.