Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.65	19.31	18.21	19.15	5,913,364	+0.66(+3.57%)
May 28, 2020	18.33	19.51	18.32	18.49	5,788,560	-0.14(-0.76%)
May 27, 2020	18.32	18.63	17.14	18.63	6,775,900	+0.27(+1.45%)
May 26, 2020	19.48	19.51	18.25	18.36	5,941,136	+0.00(+0.01%)
May 22, 2020	18.06	18.41	17.85	18.36	3,453,274	+0.15(+0.84%)
May 21, 2020	18.91	19.08	18.14	18.21	5,090,067	-0.70(-3.72%)
May 20, 2020	18.50	19.05	18.50	18.91	5,740,558	+1.13(+6.36%)
May 19, 2020	18.03	18.62	17.78	17.78	5,802,467	-0.21(-1.18%)
May 18, 2020	17.71	18.28	17.59	17.99	7,717,768	+1.26(+7.54%)
May 15, 2020	15.70	16.76	15.59	16.73	6,420,630	+0.19(+1.14%)
May 14, 2020	15.59	16.56	15.04	16.54	7,223,412	+0.65(+4.12%)
May 13, 2020	16.86	17.19	15.26	15.89	8,970,981	-0.88(-5.23%)
May 12, 2020	18.11	18.27	16.74	16.77	7,077,311	-1.16(-6.49%)
May 11, 2020	17.19	18.20	17.06	17.93	7,129,736	+0.37(+2.11%)
May 08, 2020	17.34	17.56	16.98	17.56	8,490,359	+0.71(+4.20%)
May 07, 2020	16.75	17.07	16.67	16.85	4,655,485	+0.78(+4.82%)
May 06, 2020	16.13	16.53	15.88	16.08	5,007,370	+0.31(+1.96%)
May 05, 2020	15.63	16.30	15.54	15.77	6,315,751	+0.72(+4.79%)
May 04, 2020	14.31	15.12	14.10	15.05	4,669,372	+0.57(+3.93%)
May 01, 2020	14.79	15.43	14.35	14.48	6,987,874	-1.35(-8.53%)
Apr 30, 2020	16.22	16.22	15.48	15.83	5,493,898	-0.23(-1.45%)
Apr 29, 2020	15.13	16.22	15.06	16.06	7,471,637	+1.76(+12.29%)
Apr 28, 2020	15.42	15.46	14.23	14.30	6,521,423	-0.61(-4.12%)
Apr 27, 2020	14.92	15.04	14.63	14.91	5,346,496	+0.43(+3.00%)
Apr 24, 2020	13.84	14.52	13.57	14.48	5,305,457	+0.82(+6.03%)
Apr 23, 2020	14.07	14.51	13.63	13.66	7,656,886	-0.28(-2.04%)
Apr 22, 2020	13.45	14.13	13.28	13.94	6,234,436	+1.44(+11.54%)
Apr 21, 2020	13.67	13.80	12.27	12.50	10,298,707	-1.78(-12.49%)
Apr 20, 2020	14.48	14.99	14.26	14.28	7,034,199	-0.77(-5.09%)
Apr 17, 2020	15.24	15.24	14.41	15.05	8,243,333	+0.61(+4.19%)
Apr 16, 2020	14.51	14.56	13.76	14.44	10,351,610	+0.45(+3.23%)
Apr 15, 2020	14.03	14.28	13.62	13.99	8,894,291	-0.96(-6.41%)
Apr 14, 2020	14.25	15.02	13.99	14.95	9,663,628	+1.66(+12.49%)
Apr 13, 2020	13.05	13.31	12.44	13.29	7,048,136	+0.11(+0.86%)
Apr 09, 2020	13.72	13.85	12.89	13.18	9,994,876	+0.01(+0.11%)
Apr 08, 2020	12.71	13.31	12.33	13.16	8,690,033	+0.94(+7.69%)
Apr 07, 2020	13.97	13.97	12.13	12.22	14,136,223	-0.29(-2.30%)
Apr 06, 2020	11.25	12.74	11.09	12.51	11,740,188	+2.55(+25.57%)
Apr 03, 2020	10.33	10.67	9.609	9.964	6,704,252	-0.51(-4.87%)
Apr 02, 2020	9.690	10.51	9.572	10.47	9,130,846	+0.67(+6.83%)
Apr 01, 2020	10.33	10.95	9.550	9.804	9,761,778	-1.63(-14.26%)
Mar 31, 2020	12.03	12.68	11.24	11.43	13,461,010	-0.65(-5.40%)
Mar 30, 2020	11.17	12.17	11.07	12.09	9,064,190	+1.30(+12.01%)
Mar 27, 2020	11.33	11.95	10.72	10.79	10,679,025	-1.62(-13.04%)
Mar 26, 2020	10.94	12.52	10.84	12.41	13,533,806	+1.94(+18.56%)
Mar 25, 2020	10.97	11.97	9.890	10.47	15,487,982	-0.06(-0.56%)
Mar 24, 2020	9.651	10.58	9.455	10.53	14,384,418	+2.37(+29.02%)
Mar 23, 2020	8.409	8.712	7.277	8.158	14,650,951	-0.20(-2.42%)
Mar 20, 2020	10.31	10.46	8.231	8.361	11,924,771	-1.18(-12.33%)
Mar 19, 2020	9.292	10.57	8.636	9.537	11,586,246	-0.12(-1.28%)
Mar 18, 2020	8.790	10.06	7.771	9.661	15,027,240	-1.01(-9.50%)
Mar 17, 2020	9.835	11.14	8.734	10.67	14,703,397	+0.84(+8.54%)
Mar 16, 2020	10.11	12.66	9.814	9.835	16,783,910	-5.57(-36.16%)
Mar 13, 2020	13.62	15.41	11.78	15.41	13,320,733	+4.04(+35.51%)
Mar 12, 2020	12.61	15.16	11.35	11.37	17,554,684	-4.74(-29.43%)
Mar 11, 2020	17.17	17.57	15.31	16.11	8,485,194	-2.58(-13.79%)
Mar 10, 2020	17.80	18.73	15.90	18.69	11,283,118	+2.98(+18.99%)
Mar 09, 2020	15.50	18.10	15.31	15.70	11,155,872	-4.52(-22.36%)
Mar 06, 2020	19.46	20.58	18.49	20.22	8,537,782	-1.33(-6.15%)
Mar 05, 2020	21.89	23.29	21.15	21.55	7,601,142	-2.32(-9.74%)
Mar 04, 2020	22.54	23.89	21.63	23.88	6,074,439	+2.81(+13.34%)
Mar 03, 2020	24.31	24.78	20.42	21.07	17,213,070	-2.81(-11.75%)

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.