Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.45	25.04	24.25	24.78	830,100	+0.03(+0.12%)
May 28, 2020	26.37	26.37	24.57	24.75	785,810	-1.03(-4.00%)
May 27, 2020	25.06	25.99	24.86	25.78	1,024,529	+1.45(+5.96%)
May 26, 2020	25.16	25.67	24.15	24.33	972,894	+0.23(+0.95%)
May 22, 2020	24.19	24.39	23.34	24.10	747,500	+0.17(+0.71%)
May 21, 2020	23.27	24.23	23.22	23.93	999,401	+0.42(+1.79%)
May 20, 2020	23.07	23.64	22.92	23.51	500,935	+1.04(+4.63%)
May 19, 2020	23.14	23.60	22.47	22.47	795,547	-1.02(-4.34%)
May 18, 2020	22.50	23.71	22.45	23.49	961,579	+2.25(+10.59%)
May 15, 2020	21.03	21.73	20.76	21.24	423,800	+0.18(+0.85%)
May 14, 2020	19.83	21.24	19.10	21.06	597,787	+0.60(+2.93%)
May 13, 2020	21.23	21.35	20.03	20.46	575,700	-1.07(-4.97%)
May 12, 2020	22.65	22.94	21.53	21.53	498,577	-1.03(-4.57%)
May 11, 2020	22.27	22.65	21.34	22.56	911,894	-0.30(-1.31%)
May 08, 2020	22.07	22.89	21.92	22.86	494,800	+1.18(+5.44%)
May 07, 2020	22.08	22.33	21.40	21.68	556,117	+0.18(+0.84%)
May 06, 2020	22.16	22.30	21.44	21.50	531,121	-0.59(-2.67%)
May 05, 2020	22.58	23.07	22.03	22.09	476,657	+0.08(+0.36%)
May 04, 2020	21.75	22.37	21.35	22.01	504,658	-0.25(-1.12%)
May 01, 2020	22.43	22.81	21.73	22.26	834,500	-1.03(-4.42%)
Apr 30, 2020	23.61	23.62	23.18	23.29	1,062,170	-1.09(-4.47%)
Apr 29, 2020	23.31	24.53	22.99	24.38	911,249	+2.04(+9.13%)
Apr 28, 2020	23.08	23.53	22.16	22.34	711,531	+0.11(+0.49%)
Apr 27, 2020	21.25	22.48	21.17	22.23	644,644	+0.98(+4.61%)
Apr 24, 2020	21.59	21.93	20.93	21.25	1,092,000	-0.24(-1.12%)
Apr 23, 2020	19.99	21.82	19.96	21.49	1,180,634	+1.61(+8.10%)
Apr 22, 2020	20.43	20.53	19.50	19.88	1,006,115	-0.06(-0.30%)
Apr 21, 2020	20.37	20.87	18.82	19.94	1,125,512	+0.42(+2.15%)
Apr 20, 2020	19.87	20.25	19.28	19.52	878,251	-1.12(-5.43%)
Apr 17, 2020	19.98	21.12	19.98	20.64	1,491,100	+1.33(+6.89%)
Apr 16, 2020	19.79	19.92	18.14	19.31	1,237,842	-0.34(-1.73%)
Apr 15, 2020	19.90	20.03	19.26	19.65	1,080,869	-1.39(-6.61%)
Apr 14, 2020	21.65	21.98	20.80	21.04	701,444	+0.06(+0.29%)
Apr 13, 2020	21.50	21.68	20.64	20.98	778,054	-0.77(-3.54%)
Apr 09, 2020	21.34	22.31	21.06	21.75	974,300	+1.22(+5.94%)
Apr 08, 2020	19.44	20.61	19.24	20.53	1,062,733	+1.16(+5.99%)
Apr 07, 2020	20.41	20.90	19.13	19.37	1,164,570	+0.08(+0.41%)
Apr 06, 2020	18.90	19.64	18.57	19.29	977,512	+1.72(+9.79%)
Apr 03, 2020	18.02	18.42	17.08	17.57	1,296,300	-0.51(-2.82%)
Apr 02, 2020	17.64	18.29	17.27	18.08	1,261,886	+0.39(+2.20%)
Apr 01, 2020	18.51	18.51	17.14	17.69	1,459,777	-1.28(-6.75%)
Mar 31, 2020	18.79	19.43	18.70	18.97	1,501,034	+0.27(+1.44%)
Mar 30, 2020	17.67	18.87	16.70	18.70	1,328,055	+1.14(+6.49%)
Mar 27, 2020	17.69	18.43	17.25	17.56	907,600	-1.33(-7.04%)
Mar 26, 2020	17.96	19.80	17.81	18.89	1,156,169	+1.18(+6.66%)
Mar 25, 2020	17.00	18.98	16.40	17.71	1,592,824	+0.84(+4.98%)
Mar 24, 2020	16.19	17.24	15.67	16.87	1,799,913	+1.65(+10.84%)
Mar 23, 2020	14.54	16.17	14.38	15.22	2,438,810	+0.65(+4.46%)
Mar 20, 2020	13.13	16.25	13.13	14.57	3,886,200	+1.20(+8.98%)
Mar 19, 2020	10.31	14.08	9.730	13.37	2,330,719	+3.24(+31.98%)
Mar 18, 2020	13.98	14.41	8.685	10.13	2,644,369	-4.82(-32.24%)
Mar 17, 2020	15.72	15.72	12.89	14.95	2,811,445	-0.33(-2.16%)
Mar 16, 2020	16.15	17.75	15.03	15.28	1,499,176	-3.62(-19.15%)
Mar 13, 2020	18.70	18.93	16.88	18.90	1,074,700	+1.64(+9.50%)
Mar 12, 2020	18.35	18.61	17.17	17.26	1,031,814	-2.90(-14.38%)
Mar 11, 2020	21.23	21.66	19.67	20.16	768,530	-1.92(-8.70%)
Mar 10, 2020	22.33	22.33	20.18	22.08	755,251	+0.91(+4.30%)
Mar 09, 2020	21.22	21.79	20.63	21.17	960,439	-2.15(-9.22%)
Mar 06, 2020	23.26	24.30	22.79	23.32	767,500	-1.13(-4.62%)
Mar 05, 2020	24.46	24.95	23.67	24.45	1,147,569	-0.84(-3.32%)
Mar 04, 2020	24.69	25.43	24.46	25.29	939,593	+1.07(+4.42%)
Mar 03, 2020	24.91	25.56	23.75	24.22	1,142,044	-0.89(-3.54%)

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.