Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.07	20.58	19.72	20.46	47,669,012	+0.20(+0.97%)
May 28, 2020	20.71	20.80	20.21	20.27	45,928,788	-0.65(-3.13%)
May 27, 2020	20.61	20.94	20.24	20.92	49,645,900	+0.91(+4.55%)
May 26, 2020	20.35	20.41	19.94	20.01	70,600,280	+1.45(+7.83%)
May 22, 2020	18.50	18.72	18.28	18.56	34,360,296	-0.11(-0.56%)
May 21, 2020	18.40	18.80	18.37	18.66	40,787,096	+0.75(+4.20%)
May 20, 2020	18.00	18.22	17.77	17.91	33,870,248	+0.29(+1.62%)
May 19, 2020	17.87	18.11	17.60	17.63	42,534,656	-0.22(-1.22%)
May 18, 2020	17.57	17.94	17.38	17.84	41,823,624	+1.10(+6.56%)
May 15, 2020	17.00	17.33	16.63	16.75	46,447,232	-0.29(-1.68%)
May 14, 2020	16.18	17.06	15.89	17.03	63,011,336	+0.46(+2.77%)
May 13, 2020	16.90	16.96	16.35	16.57	38,176,012	-0.07(-0.41%)
May 12, 2020	17.46	17.55	16.61	16.64	37,345,424	-0.42(-2.47%)
May 11, 2020	17.45	17.56	17.02	17.06	32,815,554	-0.56(-3.20%)
May 08, 2020	17.23	17.69	17.20	17.63	29,342,556	+0.74(+4.41%)
May 07, 2020	17.12	17.40	16.70	16.88	38,729,792	-0.56(-3.19%)
May 06, 2020	17.66	17.75	17.24	17.44	29,320,036	-0.38(-2.15%)
May 05, 2020	18.10	18.47	17.71	17.82	28,863,522	-0.15(-0.84%)
May 04, 2020	17.57	17.98	17.43	17.97	32,855,676	+0.23(+1.27%)
May 01, 2020	17.91	18.12	17.59	17.75	22,048,938	-0.82(-4.42%)
Apr 30, 2020	18.83	18.98	18.43	18.57	31,145,870	-0.95(-4.86%)
Apr 29, 2020	18.78	19.57	18.75	19.51	32,201,266	+1.03(+5.58%)
Apr 28, 2020	18.24	18.60	17.98	18.48	37,152,416	+1.10(+6.32%)
Apr 27, 2020	17.29	17.64	17.04	17.38	27,452,580	+0.71(+4.24%)
Apr 24, 2020	17.40	17.45	15.91	16.68	58,785,164	-1.27(-7.09%)
Apr 23, 2020	18.77	18.90	17.97	17.95	31,071,280	-0.84(-4.45%)
Apr 22, 2020	18.53	18.95	18.52	18.78	28,449,958	+0.65(+3.57%)
Apr 21, 2020	18.11	18.40	17.95	18.14	26,996,648	-0.62(-3.29%)
Apr 20, 2020	18.38	19.00	18.31	18.75	30,059,990	-0.23(-1.23%)
Apr 17, 2020	19.10	19.15	18.54	18.99	31,593,318	+0.41(+2.23%)
Apr 16, 2020	19.08	19.09	18.45	18.57	26,389,992	-0.37(-1.95%)
Apr 15, 2020	18.77	19.23	18.63	18.94	31,991,436	-0.47(-2.44%)
Apr 14, 2020	19.60	19.91	19.38	19.42	27,824,324	+0.26(+1.34%)
Apr 13, 2020	18.87	19.19	18.49	19.16	24,744,432	-0.14(-0.74%)
Apr 09, 2020	19.73	20.07	19.15	19.30	36,254,824	+0.00(+0.00%)
Apr 08, 2020	18.41	19.42	18.33	19.30	34,357,084	+0.87(+4.74%)
Apr 07, 2020	19.35	19.40	18.37	18.43	52,259,092	+0.78(+4.39%)
Apr 06, 2020	17.62	18.11	17.26	17.66	43,855,620	+1.26(+7.66%)
Apr 03, 2020	17.01	17.11	16.05	16.40	38,253,388	-0.96(-5.51%)
Apr 02, 2020	17.17	17.78	16.97	17.35	35,658,916	+0.37(+2.17%)
Apr 01, 2020	16.74	17.16	16.59	16.99	32,216,324	-0.75(-4.20%)
Mar 31, 2020	18.05	18.36	17.50	17.73	33,622,516	-0.33(-1.83%)
Mar 30, 2020	18.26	18.36	17.77	18.06	48,780,328	+0.16(+0.88%)
Mar 27, 2020	18.18	18.87	17.90	17.90	73,018,288	-1.80(-9.13%)
Mar 26, 2020	19.44	19.91	18.93	19.70	57,004,632	+0.86(+4.55%)
Mar 25, 2020	17.49	19.45	17.35	18.84	60,814,132	+1.29(+7.33%)
Mar 24, 2020	17.17	17.84	17.01	17.56	51,020,948	+1.89(+12.06%)
Mar 23, 2020	16.04	16.39	15.31	15.67	67,032,716	-1.14(-6.76%)
Mar 20, 2020	17.84	18.23	16.59	16.81	60,867,840	+0.10(+0.59%)
Mar 19, 2020	15.72	17.50	15.16	16.71	65,317,104	+0.61(+3.79%)
Mar 18, 2020	16.67	17.52	15.34	16.10	51,455,568	-2.94(-15.45%)
Mar 17, 2020	18.24	19.42	17.46	19.04	66,822,152	+2.20(+13.05%)
Mar 16, 2020	18.37	19.36	16.82	16.84	81,539,800	-5.06(-23.09%)
Mar 13, 2020	22.13	22.16	19.01	21.90	82,305,288	+3.28(+17.62%)
Mar 12, 2020	18.81	20.32	17.80	18.62	96,215,624	-3.72(-16.64%)
Mar 11, 2020	24.01	24.17	21.02	22.34	101,227,800	-2.36(-9.54%)
Mar 10, 2020	23.96	24.71	23.21	24.69	63,367,876	+2.27(+10.14%)
Mar 09, 2020	23.05	23.81	22.42	22.42	97,862,816	-4.00(-15.13%)
Mar 06, 2020	26.36	26.91	26.05	26.42	100,327,072	-1.17(-4.26%)
Mar 05, 2020	28.34	28.48	27.05	27.59	72,324,224	-1.60(-5.47%)
Mar 04, 2020	29.36	29.45	28.67	29.19	42,543,156	+0.22(+0.75%)
Mar 03, 2020	29.55	30.36	28.72	28.97	84,752,416	-0.68(-2.28%)

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.