Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.31	20.73	20.22	20.54	5,316,528	+0.05(+0.23%)
May 28, 2020	20.63	20.72	20.28	20.49	3,767,835	+0.18(+0.90%)
May 27, 2020	20.26	20.32	19.89	20.31	3,693,297	+0.49(+2.49%)
May 26, 2020	20.01	20.17	19.69	19.81	4,885,494	+0.54(+2.81%)
May 22, 2020	19.06	19.30	18.91	19.27	1,894,746	+0.19(+1.00%)
May 21, 2020	18.91	19.24	18.79	19.08	2,547,027	+0.04(+0.21%)
May 20, 2020	19.28	19.40	18.82	19.04	2,744,662	+0.33(+1.79%)
May 19, 2020	18.82	19.12	18.48	18.71	2,662,714	-0.17(-0.89%)
May 18, 2020	18.49	19.05	18.44	18.87	4,237,486	+1.00(+5.58%)
May 15, 2020	17.88	18.06	17.69	17.88	2,367,053	-0.18(-0.97%)
May 14, 2020	17.57	18.08	17.18	18.05	4,179,133	-0.14(-0.79%)
May 13, 2020	18.31	18.41	17.99	18.20	3,990,084	-0.22(-1.21%)
May 12, 2020	19.26	19.30	18.36	18.42	3,686,050	-0.75(-3.91%)
May 11, 2020	19.41	19.47	19.07	19.17	2,853,204	-0.42(-2.16%)
May 08, 2020	19.73	20.04	19.43	19.59	4,351,471	+0.02(+0.08%)
May 07, 2020	19.14	20.46	19.02	19.58	9,386,690	+2.10(+12.00%)
May 06, 2020	18.16	18.20	17.20	17.48	7,980,687	-0.49(-2.75%)
May 05, 2020	18.46	18.51	17.90	17.97	4,701,673	-0.30(-1.66%)
May 04, 2020	18.70	18.75	18.08	18.28	4,657,941	-0.54(-2.88%)
May 01, 2020	18.87	18.94	18.42	18.82	2,853,282	-0.46(-2.40%)
Apr 30, 2020	19.72	19.78	18.89	19.28	4,782,414	-0.61(-3.09%)
Apr 29, 2020	20.18	20.44	19.74	19.89	3,608,870	+0.13(+0.65%)
Apr 28, 2020	20.03	20.59	19.69	19.77	3,323,608	+0.29(+1.47%)
Apr 27, 2020	18.91	19.75	18.85	19.48	3,394,210	+0.72(+3.83%)
Apr 24, 2020	19.55	19.61	18.60	18.76	4,682,563	-0.72(-3.68%)
Apr 23, 2020	19.46	19.85	19.40	19.48	2,066,375	-0.06(-0.29%)
Apr 22, 2020	19.97	20.12	19.47	19.54	2,594,236	-0.16(-0.81%)
Apr 21, 2020	19.34	19.83	19.25	19.69	2,283,274	+0.02(+0.12%)
Apr 20, 2020	19.52	20.12	19.32	19.67	2,800,301	-0.26(-1.28%)
Apr 17, 2020	19.93	20.27	19.54	19.93	3,112,135	+0.59(+3.05%)
Apr 16, 2020	19.75	19.93	19.24	19.34	3,164,158	-0.29(-1.46%)
Apr 15, 2020	20.60	20.73	19.24	19.62	4,968,859	-1.64(-7.72%)
Apr 14, 2020	21.45	21.91	21.01	21.27	3,366,531	+0.34(+1.64%)
Apr 13, 2020	21.62	21.69	20.45	20.92	3,084,551	-0.69(-3.21%)
Apr 09, 2020	21.13	22.65	20.93	21.62	9,466,209	+0.92(+4.47%)
Apr 08, 2020	20.01	20.99	19.78	20.69	4,915,033	+1.03(+5.23%)
Apr 07, 2020	19.32	20.30	19.25	19.66	7,084,954	+1.08(+5.79%)
Apr 06, 2020	18.74	19.27	18.01	18.59	3,903,119	+1.00(+5.67%)
Apr 03, 2020	16.98	17.62	16.94	17.59	3,565,505	+0.43(+2.51%)
Apr 02, 2020	17.46	17.78	16.74	17.16	5,596,028	-0.56(-3.15%)
Apr 01, 2020	18.32	18.73	17.49	17.72	4,509,686	-1.26(-6.64%)
Mar 31, 2020	19.66	19.80	18.61	18.98	4,872,291	-0.84(-4.23%)
Mar 30, 2020	19.54	19.98	18.67	19.81	3,755,332	+0.38(+1.97%)
Mar 27, 2020	19.65	20.17	19.03	19.43	5,156,751	-0.88(-4.32%)
Mar 26, 2020	20.04	21.26	19.39	20.31	5,434,766	+0.33(+1.68%)
Mar 25, 2020	19.73	21.46	19.03	19.97	6,097,854	+0.84(+4.37%)
Mar 24, 2020	18.71	19.66	18.52	19.14	5,651,296	+1.28(+7.14%)
Mar 23, 2020	17.82	18.60	16.76	17.86	4,998,384	-0.25(-1.37%)
Mar 20, 2020	20.24	20.44	17.88	18.11	7,140,792	-1.94(-9.67%)
Mar 19, 2020	20.67	21.13	19.66	20.05	5,443,849	-0.69(-3.31%)
Mar 18, 2020	20.17	21.30	19.55	20.73	6,136,684	-0.69(-3.24%)
Mar 17, 2020	20.03	22.95	19.95	21.43	6,917,316	+1.79(+9.09%)
Mar 16, 2020	20.66	22.09	19.55	19.64	6,343,249	-3.48(-15.04%)
Mar 13, 2020	21.83	23.34	21.43	23.12	7,295,928	+2.37(+11.45%)
Mar 12, 2020	21.84	21.85	20.44	20.74	7,891,216	-2.59(-11.09%)
Mar 11, 2020	23.28	23.48	22.63	23.33	6,302,252	-0.55(-2.28%)
Mar 10, 2020	23.86	23.98	22.38	23.87	5,908,623	+0.86(+3.72%)
Mar 09, 2020	23.37	24.00	23.01	23.01	7,697,765	-1.73(-6.99%)
Mar 06, 2020	24.32	24.89	23.94	24.74	5,787,301	-0.27(-1.09%)
Mar 05, 2020	25.00	25.23	24.63	25.02	3,087,329	-0.46(-1.80%)
Mar 04, 2020	24.85	25.51	24.76	25.48	5,433,504	+1.01(+4.14%)
Mar 03, 2020	24.74	25.12	24.21	24.46	6,223,068	-0.23(-0.91%)

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.