Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.87	26.12	24.69	26.03	11,128,093	+1.34(+5.42%)
May 28, 2020	24.89	25.85	24.50	24.70	11,831,888	-1.82(-6.86%)
May 27, 2020	25.87	26.60	25.36	26.52	10,530,318	+2.27(+9.36%)
May 26, 2020	23.37	24.52	23.25	24.25	5,889,116	+1.84(+8.23%)
May 22, 2020	22.51	22.75	22.26	22.40	3,219,033	-0.24(-1.08%)
May 21, 2020	22.64	22.88	22.35	22.65	3,877,457	+0.03(+0.14%)
May 20, 2020	22.32	22.88	22.19	22.61	4,682,951	+0.52(+2.36%)
May 19, 2020	22.23	22.50	21.86	22.09	3,703,798	-0.25(-1.13%)
May 18, 2020	21.19	22.48	21.19	22.35	3,981,349	+1.93(+9.48%)
May 15, 2020	20.28	20.57	20.04	20.41	1,895,812	-0.14(-0.68%)
May 14, 2020	19.53	20.56	19.24	20.55	3,167,453	+0.72(+3.62%)
May 13, 2020	20.47	20.63	19.57	19.83	3,442,686	-0.76(-3.69%)
May 12, 2020	20.70	21.05	20.56	20.59	4,176,718	-0.10(-0.47%)
May 11, 2020	20.89	20.93	20.03	20.69	3,865,502	-0.40(-1.90%)
May 08, 2020	20.79	21.19	20.70	21.09	3,265,350	+0.63(+3.07%)
May 07, 2020	20.15	20.71	20.13	20.46	3,800,705	+0.54(+2.70%)
May 06, 2020	20.85	20.85	19.90	19.92	3,340,714	-0.52(-2.55%)
May 05, 2020	21.07	21.44	20.39	20.44	4,548,122	-0.43(-2.07%)
May 04, 2020	20.97	21.06	20.32	20.88	2,371,884	-0.35(-1.65%)
May 01, 2020	21.69	21.69	20.97	21.23	2,839,797	-0.85(-3.84%)
Apr 30, 2020	22.91	22.92	22.08	22.08	2,938,467	-1.27(-5.42%)
Apr 29, 2020	23.20	23.53	23.08	23.34	2,889,020	+0.82(+3.62%)
Apr 28, 2020	22.47	23.09	22.10	22.52	3,076,070	+0.61(+2.79%)
Apr 27, 2020	21.48	22.08	21.48	21.91	2,512,523	+0.49(+2.29%)
Apr 24, 2020	21.36	21.73	21.02	21.42	3,346,343	+0.33(+1.55%)
Apr 23, 2020	20.84	21.73	19.95	21.10	5,486,218	+0.39(+1.89%)
Apr 22, 2020	20.78	21.12	20.30	20.70	4,191,438	+0.42(+2.05%)
Apr 21, 2020	20.23	21.02	20.08	20.29	4,778,934	-0.50(-2.39%)
Apr 20, 2020	21.70	21.76	20.59	20.79	4,662,048	-1.62(-7.25%)
Apr 17, 2020	22.09	22.74	21.68	22.41	6,985,170	+1.18(+5.57%)
Apr 16, 2020	21.46	21.66	20.91	21.23	4,067,472	-0.21(-0.99%)
Apr 15, 2020	21.94	22.29	21.37	21.44	4,979,778	-1.41(-6.18%)
Apr 14, 2020	22.69	23.30	22.58	22.85	4,031,116	+0.69(+3.13%)
Apr 13, 2020	23.41	23.54	21.98	22.16	3,240,842	-1.40(-5.93%)
Apr 09, 2020	22.63	24.70	22.63	23.55	4,871,252	+1.27(+5.68%)
Apr 08, 2020	21.86	22.50	21.63	22.29	3,354,841	+1.32(+6.31%)
Apr 07, 2020	20.90	22.24	20.63	20.97	4,621,995	+1.12(+5.63%)
Apr 06, 2020	19.73	20.39	19.15	19.85	4,885,038	+0.87(+4.60%)
Apr 03, 2020	19.38	19.88	18.87	18.97	5,330,256	-0.63(-3.21%)
Apr 02, 2020	20.37	20.99	19.34	19.60	5,356,942	-0.86(-4.19%)
Apr 01, 2020	19.45	20.60	19.05	20.46	3,589,897	+0.16(+0.76%)
Mar 31, 2020	21.26	21.40	19.81	20.30	5,359,467	-1.24(-5.76%)
Mar 30, 2020	21.45	21.72	20.32	21.55	2,668,902	+0.04(+0.19%)
Mar 27, 2020	21.75	22.52	21.22	21.50	3,353,695	-1.10(-4.87%)
Mar 26, 2020	21.22	22.84	21.06	22.61	4,186,403	+1.56(+7.41%)
Mar 25, 2020	20.07	22.25	19.59	21.05	5,630,444	+1.20(+6.04%)
Mar 24, 2020	18.17	20.39	18.17	19.85	4,512,027	+2.42(+13.86%)
Mar 23, 2020	17.76	18.25	16.40	17.43	5,167,592	-0.66(-3.65%)
Mar 20, 2020	19.39	19.85	17.80	18.09	5,128,936	-1.25(-6.46%)
Mar 19, 2020	17.32	20.79	15.51	19.34	5,330,814	+1.93(+11.06%)
Mar 18, 2020	20.52	20.55	16.44	17.42	7,520,334	-4.37(-20.07%)
Mar 17, 2020	23.43	23.73	20.42	21.79	6,400,223	-1.30(-5.62%)
Mar 16, 2020	25.12	25.80	22.74	23.09	5,412,387	-4.52(-16.38%)
Mar 13, 2020	29.64	29.65	26.21	27.61	4,600,790	-0.72(-2.54%)
Mar 12, 2020	28.49	30.37	26.06	28.33	4,298,543	-1.96(-6.46%)
Mar 11, 2020	30.91	31.27	29.71	30.28	3,026,745	-1.30(-4.12%)
Mar 10, 2020	32.14	32.18	30.46	31.59	3,403,717	+0.02(+0.08%)
Mar 09, 2020	32.92	34.16	31.09	31.56	3,380,267	-3.30(-9.46%)
Mar 06, 2020	33.69	34.93	33.58	34.86	3,663,310	+0.35(+1.01%)
Mar 05, 2020	34.12	35.17	33.99	34.51	4,408,697	-0.27(-0.79%)
Mar 04, 2020	33.41	34.91	33.20	34.79	3,413,094	+2.00(+6.09%)
Mar 03, 2020	33.02	33.46	32.52	32.79	3,334,193	-0.19(-0.59%)

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.