Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.04	24.66	23.62	24.62	476,300	+0.43(+1.78%)
May 28, 2020	24.36	24.90	24.08	24.19	341,027	-0.03(-0.12%)
May 27, 2020	24.60	24.62	23.12	24.22	662,537	-0.11(-0.45%)
May 26, 2020	24.94	25.00	24.23	24.33	304,342	-0.08(-0.33%)
May 22, 2020	24.21	24.42	24.03	24.41	412,400	+0.36(+1.50%)
May 21, 2020	23.77	24.14	23.29	24.05	486,041	+0.46(+1.95%)
May 20, 2020	23.36	23.79	23.23	23.59	260,905	+0.59(+2.57%)
May 19, 2020	23.44	24.20	22.98	23.00	324,428	-0.38(-1.63%)
May 18, 2020	24.25	24.64	23.21	23.38	391,553	-0.35(-1.47%)
May 15, 2020	22.79	23.85	22.65	23.73	318,800	+1.02(+4.49%)
May 14, 2020	23.18	23.45	22.54	22.71	454,519	-0.70(-2.99%)
May 13, 2020	23.41	23.65	22.71	23.41	541,572	+0.00(+0.00%)
May 12, 2020	23.45	24.00	23.14	23.41	459,634	-0.14(-0.59%)
May 11, 2020	22.90	23.71	22.80	23.55	437,657	+0.58(+2.53%)
May 08, 2020	22.50	23.17	22.36	22.97	518,100	+0.87(+3.94%)
May 07, 2020	22.80	23.00	21.65	22.10	574,791	-0.48(-2.13%)
May 06, 2020	23.28	23.29	22.07	22.58	468,005	-0.47(-2.04%)
May 05, 2020	23.00	23.45	22.86	23.05	434,526	+0.37(+1.63%)
May 04, 2020	23.00	23.15	21.92	22.68	397,475	-0.29(-1.26%)
May 01, 2020	22.43	23.29	22.15	22.97	545,800	+0.26(+1.14%)
Apr 30, 2020	21.36	22.95	20.95	22.71	910,448	+1.28(+5.97%)
Apr 29, 2020	22.49	23.04	21.38	21.43	818,790	-0.58(-2.64%)
Apr 28, 2020	25.07	25.40	21.60	22.01	1,921,964	-3.03(-12.10%)
Apr 27, 2020	24.62	25.86	24.20	25.04	598,484	+0.44(+1.79%)
Apr 24, 2020	23.78	25.30	23.52	24.60	470,200	+1.10(+4.68%)
Apr 23, 2020	24.38	24.40	23.26	23.50	508,301	-0.79(-3.25%)
Apr 22, 2020	24.44	24.56	23.65	24.29	337,861	+0.13(+0.54%)
Apr 21, 2020	23.33	24.48	22.72	24.16	592,551	+0.44(+1.85%)
Apr 20, 2020	23.98	24.61	23.50	23.72	420,229	-0.51(-2.10%)
Apr 17, 2020	23.94	24.48	23.59	24.23	682,600	+0.64(+2.71%)
Apr 16, 2020	22.95	23.70	22.59	23.59	854,133	+0.67(+2.92%)
Apr 15, 2020	21.54	23.10	20.66	22.92	709,864	+1.20(+5.52%)
Apr 14, 2020	23.72	23.85	21.44	21.72	821,853	-1.28(-5.57%)
Apr 13, 2020	22.37	23.19	22.01	23.00	500,454	+0.70(+3.14%)
Apr 09, 2020	23.59	23.76	22.02	22.30	885,700	-0.94(-4.04%)
Apr 08, 2020	21.79	23.60	21.55	23.24	1,063,916	+1.45(+6.65%)
Apr 07, 2020	21.90	22.89	21.24	21.79	900,823	+0.04(+0.18%)
Apr 06, 2020	21.10	21.88	20.01	21.75	1,140,421	+1.01(+4.87%)
Apr 03, 2020	20.41	21.29	19.95	20.74	684,000	+0.27(+1.32%)
Apr 02, 2020	18.50	20.73	18.50	20.47	1,016,900	+2.62(+14.68%)
Apr 01, 2020	18.07	18.60	17.33	17.85	590,472	-1.01(-5.36%)
Mar 31, 2020	18.57	19.23	18.23	18.86	492,579	+0.29(+1.56%)
Mar 30, 2020	17.62	18.71	17.02	18.57	668,863	+1.07(+6.11%)
Mar 27, 2020	16.34	17.81	15.96	17.50	511,100	+0.76(+4.54%)
Mar 26, 2020	17.04	17.64	16.39	16.74	558,874	-0.24(-1.41%)
Mar 25, 2020	16.24	17.29	15.06	16.98	934,687	+0.64(+3.92%)
Mar 24, 2020	17.30	17.95	15.35	16.34	908,507	-0.46(-2.74%)
Mar 23, 2020	16.18	16.98	15.84	16.80	700,933	+0.59(+3.64%)
Mar 20, 2020	17.61	17.99	15.55	16.21	991,600	-1.20(-6.89%)
Mar 19, 2020	16.71	17.91	15.86	17.41	721,117	+0.86(+5.20%)
Mar 18, 2020	18.11	19.86	15.50	16.55	1,091,429	-2.06(-11.07%)
Mar 17, 2020	22.21	23.08	17.60	18.61	1,349,281	-2.79(-13.04%)
Mar 16, 2020	23.28	26.85	20.94	21.40	1,922,310	-2.54(-10.61%)
Mar 13, 2020	21.62	24.16	21.47	23.94	2,180,400	+3.21(+15.48%)
Mar 12, 2020	16.66	21.83	16.36	20.73	2,163,697	+3.57(+20.80%)
Mar 11, 2020	18.06	18.09	16.72	17.16	850,126	-1.15(-6.28%)
Mar 10, 2020	19.93	20.27	17.73	18.31	957,495	-1.13(-5.81%)
Mar 09, 2020	20.21	20.76	18.74	19.44	646,746	-1.06(-5.17%)
Mar 06, 2020	20.58	21.39	20.14	20.50	699,600	-0.25(-1.20%)
Mar 05, 2020	20.25	21.44	19.96	20.75	879,332	+0.41(+2.02%)
Mar 04, 2020	20.35	20.61	19.37	20.34	667,935	+0.01(+0.05%)
Mar 03, 2020	19.48	20.58	18.81	20.33	624,835	+1.02(+5.28%)

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.