Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.83	20.00	19.32	19.52	3,112,900	-0.46(-2.30%)
May 28, 2020	21.50	21.52	19.88	19.98	2,226,140	-1.40(-6.55%)
May 27, 2020	21.20	21.48	20.44	21.38	1,891,250	+0.61(+2.94%)
May 26, 2020	21.30	21.35	20.45	20.77	1,753,175	+0.17(+0.83%)
May 22, 2020	20.88	21.16	20.30	20.60	808,500	-0.42(-2.00%)
May 21, 2020	20.32	21.30	20.02	21.02	1,012,219	+0.63(+3.09%)
May 20, 2020	20.81	21.19	20.19	20.39	870,440	-0.20(-0.97%)
May 19, 2020	20.48	20.98	19.86	20.59	1,109,467	+0.00(+0.00%)
May 18, 2020	20.40	21.14	20.20	20.59	1,288,911	+1.37(+7.13%)
May 15, 2020	19.50	19.74	18.52	19.22	1,861,200	-1.48(-7.15%)
May 14, 2020	20.30	20.85	19.37	20.70	1,121,553	+0.05(+0.24%)
May 13, 2020	21.93	22.07	20.15	20.65	1,296,975	-1.46(-6.60%)
May 12, 2020	22.45	22.93	22.06	22.11	1,606,746	-0.21(-0.94%)
May 11, 2020	22.49	22.49	21.56	22.32	1,337,754	-0.49(-2.15%)
May 08, 2020	23.01	23.42	22.72	22.81	1,418,600	+0.18(+0.80%)
May 07, 2020	21.99	23.00	21.99	22.63	1,166,428	+0.78(+3.57%)
May 06, 2020	22.80	23.12	21.69	21.85	1,442,797	-0.95(-4.17%)
May 05, 2020	23.40	23.76	22.67	22.80	825,250	-0.13(-0.57%)
May 04, 2020	22.39	23.42	22.02	22.93	1,183,148	+0.22(+0.97%)
May 01, 2020	23.08	23.23	22.30	22.71	1,263,900	-1.14(-4.78%)
Apr 30, 2020	24.67	24.99	23.56	23.85	1,281,084	-1.14(-4.56%)
Apr 29, 2020	24.50	25.64	24.10	24.99	1,540,241	+1.36(+5.76%)
Apr 28, 2020	24.23	24.73	22.77	23.63	1,711,737	-0.06(-0.25%)
Apr 27, 2020	22.11	23.84	21.98	23.69	1,458,171	+1.94(+8.92%)
Apr 24, 2020	22.19	22.19	21.52	21.75	1,216,000	-0.07(-0.32%)
Apr 23, 2020	21.98	22.55	21.77	21.82	1,056,150	-0.06(-0.27%)
Apr 22, 2020	21.54	22.01	21.45	21.88	727,292	+0.72(+3.40%)
Apr 21, 2020	21.31	22.20	21.10	21.16	694,883	-0.91(-4.12%)
Apr 20, 2020	21.93	23.23	21.71	22.07	1,143,266	-0.20(-0.90%)
Apr 17, 2020	21.81	22.35	21.27	22.27	1,086,700	+1.65(+8.00%)
Apr 16, 2020	21.53	21.70	20.51	20.62	1,673,310	-0.84(-3.91%)
Apr 15, 2020	21.43	21.84	21.10	21.46	1,783,397	-0.61(-2.76%)
Apr 14, 2020	21.51	22.52	21.51	22.07	1,013,773	+0.81(+3.81%)
Apr 13, 2020	22.19	22.23	20.66	21.26	984,630	-0.75(-3.41%)
Apr 09, 2020	21.76	22.42	21.44	22.01	1,196,900	+0.83(+3.92%)
Apr 08, 2020	20.82	21.59	20.38	21.18	1,267,318	+0.90(+4.44%)
Apr 07, 2020	22.13	22.78	20.16	20.28	2,994,372	-0.41(-1.98%)
Apr 06, 2020	19.19	20.79	18.73	20.69	1,341,904	+2.44(+13.37%)
Apr 03, 2020	18.00	18.35	17.52	18.25	1,666,000	+0.08(+0.44%)
Apr 02, 2020	18.25	19.15	17.84	18.17	2,293,748	-0.12(-0.66%)
Apr 01, 2020	18.78	19.61	18.22	18.29	1,666,643	-1.60(-8.04%)
Mar 31, 2020	20.33	20.83	19.77	19.89	1,581,744	-0.41(-2.02%)
Mar 30, 2020	20.57	21.02	19.80	20.30	1,001,030	+0.08(+0.40%)
Mar 27, 2020	19.20	20.71	18.57	20.22	1,422,700	-0.43(-2.08%)
Mar 26, 2020	19.88	21.82	19.75	20.65	1,888,735	+1.06(+5.41%)
Mar 25, 2020	19.03	20.20	17.96	19.59	2,601,064	+0.86(+4.59%)
Mar 24, 2020	16.92	19.23	16.77	18.73	2,063,767	+2.77(+17.36%)
Mar 23, 2020	15.40	16.18	14.80	15.96	2,987,899	+0.95(+6.33%)
Mar 20, 2020	16.51	16.51	14.80	15.01	3,654,800	-0.49(-3.16%)
Mar 19, 2020	15.71	17.20	15.38	15.50	3,581,413	-0.60(-3.73%)
Mar 18, 2020	15.24	16.88	14.85	16.10	2,195,810	-0.35(-2.13%)
Mar 17, 2020	15.41	16.56	12.94	16.45	7,222,624	+1.59(+10.70%)
Mar 16, 2020	15.46	15.86	14.50	14.86	5,676,613	-2.73(-15.52%)
Mar 13, 2020	18.10	18.76	16.11	17.59	7,611,100	+0.59(+3.47%)
Mar 12, 2020	16.94	19.30	16.82	17.00	6,644,743	-2.74(-13.88%)
Mar 11, 2020	21.54	21.54	19.56	19.74	4,063,619	-2.26(-10.27%)
Mar 10, 2020	23.02	23.41	21.88	22.00	3,844,522	-0.26(-1.17%)
Mar 09, 2020	22.30	23.80	21.52	22.26	4,694,752	-2.72(-10.89%)
Mar 06, 2020	24.62	25.40	24.06	24.98	4,637,500	-0.38(-1.50%)
Mar 05, 2020	26.15	26.40	25.10	25.36	2,671,670	-1.47(-5.48%)
Mar 04, 2020	27.00	27.21	26.22	26.83	2,725,359	+0.29(+1.09%)
Mar 03, 2020	27.79	28.20	26.23	26.54	1,573,880	-0.95(-3.46%)

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.