Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.06	26.35	25.66	25.91	293,227	-0.49(-1.85%)
May 28, 2020	28.32	28.46	26.28	26.40	359,826	-1.53(-5.49%)
May 27, 2020	26.58	28.09	26.54	27.94	410,174	+1.82(+6.98%)
May 26, 2020	25.44	26.20	25.38	26.11	418,803	+2.13(+8.90%)
May 22, 2020	23.32	24.09	22.86	23.98	270,104	+0.82(+3.54%)
May 21, 2020	23.58	23.96	23.09	23.16	278,518	-0.53(-2.24%)
May 20, 2020	23.66	24.12	23.42	23.69	234,698	+0.60(+2.60%)
May 19, 2020	23.93	24.20	23.07	23.09	251,491	-1.12(-4.64%)
May 18, 2020	23.54	24.30	23.44	24.22	308,558	+1.80(+8.03%)
May 15, 2020	21.58	22.62	21.19	22.42	292,624	+0.80(+3.72%)
May 14, 2020	20.97	21.63	20.21	21.61	500,738	-0.08(-0.38%)
May 13, 2020	22.13	22.13	21.31	21.69	474,064	-0.76(-3.38%)
May 12, 2020	23.49	23.49	22.41	22.45	376,150	-0.79(-3.40%)
May 11, 2020	23.76	23.76	22.23	23.24	845,498	-1.25(-5.09%)
May 08, 2020	23.93	24.75	23.07	24.49	373,353	+1.14(+4.88%)
May 07, 2020	23.56	23.74	23.18	23.35	317,732	+0.36(+1.55%)
May 06, 2020	23.38	23.58	22.79	22.99	283,627	-0.32(-1.37%)
May 05, 2020	23.69	24.20	23.22	23.31	335,468	+0.12(+0.52%)
May 04, 2020	22.92	23.47	22.42	23.19	330,000	+0.14(+0.63%)
May 01, 2020	22.97	23.06	22.20	23.05	428,928	-0.70(-2.94%)
Apr 30, 2020	24.51	24.65	23.66	23.74	521,224	-1.71(-6.71%)
Apr 29, 2020	25.39	25.94	25.24	25.45	612,694	+0.98(+4.00%)
Apr 28, 2020	24.20	24.86	23.59	24.47	375,111	+1.26(+5.43%)
Apr 27, 2020	21.60	23.27	21.59	23.21	411,445	+2.04(+9.61%)
Apr 24, 2020	20.87	21.31	20.55	21.18	196,751	+0.45(+2.16%)
Apr 23, 2020	20.11	21.01	20.11	20.73	271,437	+0.65(+3.25%)
Apr 22, 2020	20.88	20.88	19.82	20.08	306,952	-0.10(-0.49%)
Apr 21, 2020	20.18	20.62	20.02	20.18	339,998	-0.79(-3.77%)
Apr 20, 2020	20.37	21.42	20.37	20.97	293,824	+0.00(+0.00%)
Apr 17, 2020	20.68	21.20	20.37	20.97	394,424	+1.09(+5.46%)
Apr 16, 2020	20.39	20.56	19.14	19.88	585,151	-0.57(-2.78%)
Apr 15, 2020	20.71	21.09	19.99	20.45	558,475	-1.15(-5.31%)
Apr 14, 2020	21.41	21.66	20.69	21.60	836,756	+0.68(+3.27%)
Apr 13, 2020	21.06	21.06	19.94	20.91	661,169	-0.27(-1.29%)
Apr 09, 2020	19.78	21.41	19.78	21.19	670,850	+1.94(+10.10%)
Apr 08, 2020	18.56	19.77	17.97	19.24	470,805	+1.03(+5.67%)
Apr 07, 2020	19.44	19.86	18.06	18.21	883,290	-0.73(-3.85%)
Apr 06, 2020	16.27	19.69	16.27	18.94	820,769	+2.70(+16.60%)
Apr 03, 2020	17.37	17.68	15.90	16.24	543,502	-1.43(-8.08%)
Apr 02, 2020	16.43	17.76	16.42	17.67	436,227	+0.97(+5.82%)
Apr 01, 2020	17.15	17.85	16.22	16.70	521,110	-1.36(-7.53%)
Mar 31, 2020	18.03	18.31	17.37	18.06	654,360	+0.14(+0.81%)
Mar 30, 2020	17.74	18.54	17.39	17.91	503,950	+0.20(+1.11%)
Mar 27, 2020	17.42	18.45	17.21	17.72	507,681	-0.62(-3.36%)
Mar 26, 2020	17.65	18.86	17.47	18.33	615,682	+0.81(+4.64%)
Mar 25, 2020	17.97	18.59	16.14	17.52	936,972	-0.40(-2.25%)
Mar 24, 2020	16.96	18.10	16.74	17.92	566,573	+1.83(+11.37%)
Mar 23, 2020	15.60	17.10	15.25	16.09	562,305	+0.41(+2.61%)
Mar 20, 2020	17.62	18.01	15.65	15.68	998,242	-1.76(-10.10%)
Mar 19, 2020	16.50	17.73	15.76	17.44	588,134	+1.02(+6.20%)
Mar 18, 2020	18.37	18.63	16.03	16.42	557,507	-3.20(-16.29%)
Mar 17, 2020	18.69	19.66	17.46	19.62	532,821	+1.28(+6.95%)
Mar 16, 2020	18.87	19.18	17.82	18.35	675,039	-2.13(-10.39%)
Mar 13, 2020	19.57	20.49	18.87	20.47	738,541	+1.96(+10.58%)
Mar 12, 2020	21.01	21.01	18.45	18.51	628,033	-3.65(-16.48%)
Mar 11, 2020	22.50	22.57	21.64	22.16	447,386	-1.03(-4.45%)
Mar 10, 2020	23.77	24.01	22.44	23.20	882,438	+0.23(+0.99%)
Mar 09, 2020	24.59	24.59	22.82	22.97	320,894	-3.55(-13.40%)
Mar 06, 2020	26.39	26.99	25.72	26.52	455,793	-0.94(-3.43%)
Mar 05, 2020	27.78	28.13	26.84	27.47	571,321	-1.09(-3.80%)
Mar 04, 2020	27.79	28.57	27.24	28.55	392,451	+1.25(+4.59%)
Mar 03, 2020	27.80	28.26	26.83	27.30	405,202	-0.38(-1.37%)

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.