Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.11	18.36	17.65	18.21	2,128,714	-0.03(-0.16%)
May 28, 2020	18.86	18.88	18.13	18.24	1,605,536	-0.60(-3.17%)
May 27, 2020	18.66	18.86	17.86	18.83	1,962,050	+0.43(+2.33%)
May 26, 2020	18.84	18.91	18.38	18.41	1,282,916	+0.14(+0.76%)
May 22, 2020	18.19	18.35	17.90	18.27	1,037,827	-0.12(-0.67%)
May 21, 2020	18.80	18.80	18.14	18.39	1,266,905	-0.28(-1.48%)
May 20, 2020	18.59	18.88	18.27	18.67	2,304,433	+0.58(+3.19%)
May 19, 2020	17.77	18.28	17.51	18.09	2,697,720	+0.63(+3.60%)
May 18, 2020	17.88	18.25	17.44	17.46	1,132,218	+0.61(+3.64%)
May 15, 2020	16.14	16.96	15.93	16.85	1,470,946	+0.68(+4.19%)
May 14, 2020	15.87	16.47	15.36	16.17	1,522,688	-0.05(-0.31%)
May 13, 2020	16.94	17.07	16.02	16.22	2,141,159	-0.72(-4.26%)
May 12, 2020	17.30	17.52	16.94	16.94	1,910,605	-0.20(-1.18%)
May 11, 2020	16.46	17.26	16.27	17.14	2,213,257	+0.66(+3.98%)
May 08, 2020	16.74	16.74	16.16	16.49	1,724,557	+0.43(+2.70%)
May 07, 2020	16.22	16.59	16.00	16.06	1,616,769	+0.17(+1.09%)
May 06, 2020	16.11	16.34	15.72	15.88	1,381,417	-0.25(-1.56%)
May 05, 2020	16.62	16.93	16.05	16.13	1,728,494	+0.22(+1.36%)
May 04, 2020	15.49	16.24	15.35	15.92	1,928,121	+0.06(+0.36%)
May 01, 2020	16.24	16.25	15.54	15.86	1,690,326	-0.69(-4.19%)
Apr 30, 2020	17.30	17.40	16.52	16.55	2,676,898	-0.79(-4.58%)
Apr 29, 2020	16.21	17.45	16.20	17.35	2,754,646	+1.75(+11.19%)
Apr 28, 2020	15.17	15.75	15.11	15.60	2,061,302	+0.84(+5.67%)
Apr 27, 2020	14.38	14.82	14.20	14.76	1,867,195	+0.18(+1.24%)
Apr 24, 2020	14.65	14.70	14.11	14.58	2,100,401	+0.21(+1.46%)
Apr 23, 2020	14.25	14.68	14.10	14.37	2,319,564	+0.50(+3.59%)
Apr 22, 2020	13.90	13.97	13.51	13.88	2,931,930	+0.49(+3.62%)
Apr 21, 2020	13.50	13.56	12.95	13.39	4,922,470	-0.51(-3.70%)
Apr 20, 2020	13.66	14.64	13.42	13.90	4,072,935	-0.64(-4.42%)
Apr 17, 2020	13.97	14.60	13.85	14.55	3,338,555	+1.01(+7.43%)
Apr 16, 2020	13.63	14.08	13.38	13.54	2,011,400	-0.16(-1.20%)
Apr 15, 2020	13.92	13.92	13.15	13.70	2,584,829	-0.68(-4.71%)
Apr 14, 2020	14.24	14.74	14.23	14.38	2,659,905	+0.15(+1.05%)
Apr 13, 2020	15.03	15.11	14.13	14.23	1,933,264	-0.37(-2.54%)
Apr 09, 2020	14.70	15.34	13.99	14.60	3,267,665	+0.74(+5.36%)
Apr 08, 2020	14.16	14.48	13.70	13.86	3,447,891	-0.19(-1.37%)
Apr 07, 2020	15.07	15.57	13.73	14.05	4,035,823	+0.17(+1.23%)
Apr 06, 2020	13.00	14.00	12.71	13.88	3,745,562	+1.46(+11.72%)
Apr 03, 2020	13.25	13.64	11.99	12.43	2,937,592	-0.40(-3.12%)
Apr 02, 2020	12.45	14.15	12.36	12.83	3,095,115	+0.96(+8.06%)
Apr 01, 2020	12.85	12.85	11.76	11.87	2,565,289	-1.56(-11.59%)
Mar 31, 2020	12.42	14.09	12.30	13.43	4,972,832	+1.44(+12.03%)
Mar 30, 2020	11.97	12.18	10.61	11.98	4,629,727	-0.31(-2.50%)
Mar 27, 2020	14.18	14.29	12.25	12.29	3,905,816	-2.61(-17.53%)
Mar 26, 2020	15.84	16.42	14.66	14.90	4,974,359	-0.80(-5.09%)
Mar 25, 2020	14.28	16.87	13.81	15.70	6,354,228	+1.73(+12.42%)
Mar 24, 2020	11.28	14.11	11.26	13.97	4,067,897	+3.73(+36.38%)
Mar 23, 2020	11.03	11.52	10.12	10.24	4,199,988	-1.08(-9.51%)
Mar 20, 2020	10.76	12.32	10.17	11.32	5,452,983	+1.47(+14.93%)
Mar 19, 2020	8.364	10.14	7.443	9.849	4,496,231	+1.65(+20.07%)
Mar 18, 2020	10.55	11.51	7.809	8.203	4,753,822	-2.99(-26.71%)
Mar 17, 2020	11.60	12.70	11.03	11.19	3,922,517	-0.21(-1.85%)
Mar 16, 2020	11.68	12.98	10.91	11.40	3,713,896	-3.19(-21.88%)
Mar 13, 2020	13.96	14.67	12.45	14.60	4,168,239	+1.39(+10.49%)
Mar 12, 2020	14.75	15.18	13.20	13.21	3,839,518	-3.41(-20.52%)
Mar 11, 2020	17.05	17.09	15.72	16.62	4,883,795	-0.94(-5.37%)
Mar 10, 2020	19.13	19.49	13.23	17.57	8,721,612	-0.53(-2.95%)
Mar 09, 2020	22.20	22.29	16.24	18.10	4,153,553	-6.06(-25.09%)
Mar 06, 2020	24.47	24.61	23.83	24.16	2,532,387	-0.91(-3.62%)
Mar 05, 2020	25.16	25.48	24.87	25.07	2,049,286	-0.45(-1.76%)
Mar 04, 2020	25.63	25.84	25.42	25.52	3,017,158	+0.23(+0.92%)
Mar 03, 2020	25.86	26.04	25.25	25.29	3,317,755	-0.36(-1.40%)

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.