Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.09	19.28	18.48	18.90	796,954	-0.70(-3.55%)
May 28, 2020	20.44	20.52	19.53	19.60	808,799	-0.34(-1.72%)
May 27, 2020	19.88	20.25	19.13	19.94	938,844	+0.70(+3.66%)
May 26, 2020	19.43	20.08	19.17	19.24	825,729	+0.80(+4.36%)
May 22, 2020	18.72	18.87	18.13	18.43	896,213	+0.17(+0.94%)
May 21, 2020	17.78	18.33	17.39	18.26	599,550	+0.52(+2.95%)
May 20, 2020	17.15	17.96	17.11	17.74	770,389	+0.88(+5.19%)
May 19, 2020	17.48	17.55	16.74	16.86	917,289	-0.92(-5.18%)
May 18, 2020	16.97	18.18	16.97	17.78	932,429	+1.75(+10.92%)
May 15, 2020	15.50	16.37	14.98	16.03	768,705	+0.40(+2.54%)
May 14, 2020	14.61	15.66	14.05	15.63	747,812	+0.67(+4.46%)
May 13, 2020	15.80	15.80	14.62	14.97	487,785	-1.08(-6.75%)
May 12, 2020	16.97	17.21	16.01	16.05	731,049	-0.82(-4.87%)
May 11, 2020	17.61	17.86	16.61	16.87	661,414	-1.18(-6.55%)
May 08, 2020	17.30	18.16	17.00	18.05	838,275	+1.18(+7.01%)
May 07, 2020	16.91	17.38	16.79	16.87	739,953	+0.23(+1.41%)
May 06, 2020	17.33	17.38	16.47	16.64	448,671	-0.44(-2.59%)
May 05, 2020	18.15	18.40	17.00	17.08	508,819	-0.32(-1.87%)
May 04, 2020	17.70	18.15	17.14	17.40	677,472	-0.69(-3.79%)
May 01, 2020	18.74	18.75	17.88	18.09	1,077,450	-0.41(-2.20%)
Apr 30, 2020	19.21	19.75	18.46	18.50	1,080,671	-1.35(-6.82%)
Apr 29, 2020	18.92	20.08	18.73	19.85	1,307,375	+2.00(+11.17%)
Apr 28, 2020	18.10	18.65	17.69	17.86	1,136,472	+0.29(+1.64%)
Apr 27, 2020	16.57	17.77	16.22	17.57	1,828,723	+1.18(+7.22%)
Apr 24, 2020	15.43	16.60	15.43	16.38	1,011,757	+1.05(+6.83%)
Apr 23, 2020	15.51	16.55	14.97	15.34	1,414,698	-0.81(-5.03%)
Apr 22, 2020	18.19	18.84	15.71	16.15	1,457,364	-0.79(-4.69%)
Apr 21, 2020	16.02	17.14	15.74	16.94	1,003,345	+0.41(+2.46%)
Apr 20, 2020	17.15	17.53	16.39	16.54	843,617	-1.53(-8.45%)
Apr 17, 2020	17.07	18.22	17.07	18.06	1,196,650	+1.61(+9.76%)
Apr 16, 2020	16.29	16.67	15.89	16.46	1,034,310	-0.07(-0.44%)
Apr 15, 2020	16.36	16.68	15.93	16.53	1,236,937	-0.17(-1.03%)
Apr 14, 2020	16.11	16.79	16.06	16.70	600,738	+1.00(+6.38%)
Apr 13, 2020	16.77	16.91	15.39	15.70	556,311	-1.35(-7.89%)
Apr 09, 2020	17.39	17.69	16.51	17.04	987,164	+0.70(+4.31%)
Apr 08, 2020	14.06	16.77	13.84	16.34	1,155,817	+2.54(+18.38%)
Apr 07, 2020	13.86	15.19	13.71	13.80	1,132,376	+0.38(+2.83%)
Apr 06, 2020	11.95	13.46	11.82	13.42	1,027,336	+1.94(+16.90%)
Apr 03, 2020	12.10	12.24	11.00	11.48	908,510	-0.68(-5.57%)
Apr 02, 2020	11.48	12.72	11.34	12.16	931,035	+0.56(+4.83%)
Apr 01, 2020	12.91	13.36	11.51	11.60	1,301,916	-2.12(-15.46%)
Mar 31, 2020	14.01	14.69	13.38	13.72	1,259,359	-0.50(-3.49%)
Mar 30, 2020	13.89	14.32	12.85	14.22	1,897,736	+0.45(+3.26%)
Mar 27, 2020	12.61	13.99	12.31	13.77	1,492,880	+0.68(+5.21%)
Mar 26, 2020	12.32	13.28	11.93	13.09	1,980,056	+0.93(+7.68%)
Mar 25, 2020	13.30	13.47	11.67	12.15	1,796,713	-0.94(-7.19%)
Mar 24, 2020	13.74	14.35	12.52	13.10	1,721,680	+0.13(+0.97%)
Mar 23, 2020	13.54	13.84	12.29	12.97	1,367,766	-0.42(-3.15%)
Mar 20, 2020	13.93	14.64	13.22	13.39	1,251,517	-0.47(-3.37%)
Mar 19, 2020	12.19	14.17	11.76	13.86	1,132,719	+1.63(+13.35%)
Mar 18, 2020	12.72	13.28	11.23	12.23	1,230,029	-1.30(-9.62%)
Mar 17, 2020	16.23	16.41	13.02	13.53	1,215,110	-2.50(-15.61%)
Mar 16, 2020	16.99	18.13	15.84	16.03	795,809	-2.77(-14.74%)
Mar 13, 2020	18.64	18.80	17.70	18.80	972,585	+1.05(+5.91%)
Mar 12, 2020	18.99	19.42	17.70	17.75	1,045,624	-2.43(-12.04%)
Mar 11, 2020	20.61	21.05	20.05	20.18	736,474	-1.12(-5.26%)
Mar 10, 2020	21.41	21.64	20.59	21.30	818,912	+0.57(+2.77%)
Mar 09, 2020	20.64	21.29	20.59	20.73	1,151,964	-1.61(-7.19%)
Mar 06, 2020	21.29	22.60	21.26	22.34	931,559	+0.30(+1.34%)
Mar 05, 2020	22.16	22.42	21.72	22.04	1,598,364	-0.82(-3.57%)
Mar 04, 2020	23.13	23.20	22.46	22.86	764,649	-0.04(-0.16%)
Mar 03, 2020	23.73	24.53	22.67	22.89	579,495	-0.83(-3.52%)

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.