Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.28	20.69	19.86	20.38	800,300	-0.28(-1.36%)
May 28, 2020	22.02	22.02	20.52	20.66	577,840	-1.17(-5.36%)
May 27, 2020	22.00	22.34	21.28	21.83	805,901	+0.48(+2.25%)
May 26, 2020	20.06	21.47	19.99	21.35	1,184,001	+2.32(+12.19%)
May 22, 2020	19.20	19.20	18.65	19.03	380,300	+0.05(+0.26%)
May 21, 2020	19.10	19.55	18.94	18.98	858,498	-0.26(-1.35%)
May 20, 2020	19.64	20.07	19.15	19.24	715,210	+0.12(+0.63%)
May 19, 2020	19.34	19.80	18.95	19.12	712,294	-0.39(-2.00%)
May 18, 2020	18.67	19.68	18.67	19.51	1,036,647	+1.85(+10.48%)
May 15, 2020	17.47	17.94	17.13	17.66	452,900	+0.14(+0.80%)
May 14, 2020	16.39	17.52	15.72	17.52	990,666	+0.54(+3.18%)
May 13, 2020	17.67	17.86	16.68	16.98	618,155	-0.78(-4.39%)
May 12, 2020	19.12	19.21	17.76	17.76	947,481	-1.27(-6.67%)
May 11, 2020	19.25	19.44	18.53	19.03	733,731	-0.59(-3.01%)
May 08, 2020	18.73	19.75	18.19	19.62	939,800	+1.55(+8.58%)
May 07, 2020	18.77	19.06	17.96	18.07	641,540	-0.30(-1.63%)
May 06, 2020	19.38	19.49	18.31	18.37	726,100	-0.62(-3.26%)
May 05, 2020	19.16	19.96	18.84	18.99	971,771	+0.35(+1.88%)
May 04, 2020	18.93	19.45	18.32	18.64	1,327,973	-0.60(-3.12%)
May 01, 2020	19.49	20.44	19.01	19.24	1,297,200	-1.26(-6.15%)
Apr 30, 2020	20.00	21.92	19.50	20.50	1,450,777	+1.06(+5.45%)
Apr 29, 2020	18.60	19.80	18.28	19.44	1,265,795	+1.45(+8.06%)
Apr 28, 2020	17.93	18.21	17.55	17.99	889,491	+0.69(+3.99%)
Apr 27, 2020	16.37	17.49	16.12	17.30	728,488	+1.09(+6.72%)
Apr 24, 2020	16.03	16.37	15.52	16.21	701,800	+0.34(+2.14%)
Apr 23, 2020	15.31	16.16	15.18	15.87	640,539	+0.78(+5.17%)
Apr 22, 2020	15.44	15.56	14.87	15.09	516,274	+0.04(+0.27%)
Apr 21, 2020	14.82	15.14	14.61	15.05	557,966	-0.20(-1.31%)
Apr 20, 2020	15.25	15.83	15.00	15.25	515,230	-0.55(-3.48%)
Apr 17, 2020	14.73	15.90	14.73	15.80	1,033,400	+1.60(+11.27%)
Apr 16, 2020	14.65	14.94	14.07	14.20	647,397	-0.48(-3.27%)
Apr 15, 2020	14.70	15.17	14.27	14.68	1,203,333	-0.80(-5.17%)
Apr 14, 2020	16.14	16.62	15.31	15.48	601,295	-0.30(-1.90%)
Apr 13, 2020	16.55	16.91	15.39	15.78	706,797	-0.69(-4.19%)
Apr 09, 2020	16.58	17.10	16.00	16.47	1,110,100	+0.58(+3.65%)
Apr 08, 2020	15.59	16.03	14.82	15.89	956,293	+0.98(+6.57%)
Apr 07, 2020	15.48	15.89	14.81	14.91	1,066,721	+0.24(+1.64%)
Apr 06, 2020	13.01	14.88	12.97	14.67	1,125,232	+2.28(+18.40%)
Apr 03, 2020	13.01	13.14	12.09	12.39	1,189,400	-0.70(-5.35%)
Apr 02, 2020	12.13	13.59	12.04	13.09	1,180,053	+0.76(+6.16%)
Apr 01, 2020	12.73	13.26	12.03	12.33	1,088,870	-0.92(-6.94%)
Mar 31, 2020	13.57	14.05	13.13	13.25	1,602,827	-0.33(-2.43%)
Mar 30, 2020	14.77	14.85	13.19	13.58	1,610,590	-1.04(-7.11%)
Mar 27, 2020	14.80	15.36	14.26	14.62	1,406,200	-0.86(-5.56%)
Mar 26, 2020	15.30	16.20	14.98	15.48	2,320,588	+0.26(+1.71%)
Mar 25, 2020	14.16	15.79	13.37	15.22	3,011,590	+1.25(+8.95%)
Mar 24, 2020	13.36	14.16	13.13	13.97	1,205,010	+1.42(+11.31%)
Mar 23, 2020	12.23	12.88	10.94	12.55	1,676,127	+0.36(+2.95%)
Mar 20, 2020	13.26	14.38	12.12	12.19	2,151,700	-1.01(-7.65%)
Mar 19, 2020	11.87	13.59	10.91	13.20	1,277,831	+1.09(+9.00%)
Mar 18, 2020	13.38	14.05	10.93	12.11	1,891,537	-1.36(-10.10%)
Mar 17, 2020	14.60	14.91	13.27	13.47	1,630,155	-0.83(-5.80%)
Mar 16, 2020	14.93	15.41	14.05	14.30	1,819,997	-3.11(-17.86%)
Mar 13, 2020	17.59	17.71	15.78	17.41	1,609,700	+0.83(+5.01%)
Mar 12, 2020	14.35	17.44	14.35	16.58	1,383,297	-0.58(-3.38%)
Mar 11, 2020	17.11	17.58	16.87	17.16	1,464,797	-0.64(-3.60%)
Mar 10, 2020	17.78	17.93	16.76	17.80	1,000,535	+0.90(+5.33%)
Mar 09, 2020	16.66	17.20	15.05	16.90	1,831,978	-1.64(-8.85%)
Mar 06, 2020	18.76	19.62	18.21	18.54	2,031,700	-1.14(-5.79%)
Mar 05, 2020	20.78	20.99	19.62	19.68	1,422,629	-1.95(-9.02%)
Mar 04, 2020	21.76	21.89	21.14	21.63	1,054,958	+0.18(+0.84%)
Mar 03, 2020	22.64	23.09	21.32	21.45	1,342,572	-1.14(-5.05%)

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.