Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.86	26.11	24.68	26.03	11,129,673	+1.34(+5.42%)
May 28, 2020	24.89	25.84	24.50	24.69	11,833,568	-1.82(-6.86%)
May 27, 2020	25.87	26.59	25.35	26.51	10,531,813	+2.27(+9.36%)
May 26, 2020	23.36	24.51	23.25	24.24	5,889,952	+1.84(+8.23%)
May 22, 2020	22.51	22.74	22.25	22.40	3,219,490	-0.24(-1.08%)
May 21, 2020	22.64	22.88	22.34	22.64	3,878,008	+0.03(+0.14%)
May 20, 2020	22.32	22.87	22.19	22.61	4,683,616	+0.52(+2.36%)
May 19, 2020	22.23	22.49	21.85	22.09	3,704,324	-0.25(-1.13%)
May 18, 2020	21.19	22.47	21.19	22.34	3,981,915	+1.93(+9.48%)
May 15, 2020	20.28	20.56	20.03	20.41	1,896,081	-0.14(-0.68%)
May 14, 2020	19.53	20.55	19.24	20.55	3,167,903	+0.72(+3.62%)
May 13, 2020	20.47	20.63	19.57	19.83	3,443,175	-0.76(-3.69%)
May 12, 2020	20.69	21.04	20.55	20.59	4,177,311	-0.10(-0.47%)
May 11, 2020	20.89	20.93	20.02	20.69	3,866,051	-0.40(-1.90%)
May 08, 2020	20.78	21.19	20.69	21.09	3,265,813	+0.63(+3.07%)
May 07, 2020	20.15	20.71	20.13	20.46	3,801,244	+0.54(+2.70%)
May 06, 2020	20.85	20.85	19.89	19.92	3,341,188	-0.52(-2.56%)
May 05, 2020	21.07	21.44	20.39	20.44	4,548,768	-0.43(-2.07%)
May 04, 2020	20.97	21.05	20.32	20.87	2,372,221	-0.35(-1.65%)
May 01, 2020	21.69	21.69	20.97	21.22	2,840,200	-0.85(-3.85%)
Apr 30, 2020	22.91	22.91	22.07	22.07	2,938,884	-1.26(-5.42%)
Apr 29, 2020	23.20	23.53	23.08	23.34	2,889,430	+0.82(+3.62%)
Apr 28, 2020	22.46	23.08	22.10	22.52	3,076,507	+0.61(+2.79%)
Apr 27, 2020	21.48	22.07	21.48	21.91	2,512,880	+0.49(+2.29%)
Apr 24, 2020	21.35	21.73	21.01	21.42	3,346,818	+0.33(+1.55%)
Apr 23, 2020	20.84	21.72	19.94	21.09	5,486,997	+0.39(+1.89%)
Apr 22, 2020	20.78	21.12	20.29	20.70	4,192,033	+0.42(+2.05%)
Apr 21, 2020	20.23	21.02	20.07	20.29	4,779,612	-0.50(-2.40%)
Apr 20, 2020	21.70	21.75	20.58	20.78	4,662,710	-1.62(-7.25%)
Apr 17, 2020	22.09	22.73	21.68	22.41	6,986,162	+1.18(+5.57%)
Apr 16, 2020	21.46	21.66	20.91	21.22	4,068,050	-0.21(-0.99%)
Apr 15, 2020	21.93	22.28	21.36	21.44	4,980,485	-1.41(-6.18%)
Apr 14, 2020	22.68	23.30	22.57	22.85	4,031,688	+0.69(+3.13%)
Apr 13, 2020	23.40	23.53	21.97	22.15	3,241,302	-1.40(-5.92%)
Apr 09, 2020	22.63	24.69	22.63	23.55	4,871,943	+1.26(+5.68%)
Apr 08, 2020	21.85	22.50	21.62	22.28	3,355,317	+1.32(+6.31%)
Apr 07, 2020	20.90	22.24	20.63	20.96	4,622,651	+1.12(+5.63%)
Apr 06, 2020	19.73	20.38	19.14	19.85	4,885,731	+0.87(+4.60%)
Apr 03, 2020	19.38	19.88	18.87	18.97	5,331,013	-0.63(-3.21%)
Apr 02, 2020	20.37	20.99	19.34	19.60	5,357,703	-0.86(-4.19%)
Apr 01, 2020	19.45	20.60	19.05	20.46	3,590,407	+0.16(+0.76%)
Mar 31, 2020	21.26	21.39	19.81	20.30	5,360,228	-1.24(-5.76%)
Mar 30, 2020	21.44	21.71	20.32	21.54	2,669,281	+0.04(+0.19%)
Mar 27, 2020	21.75	22.51	21.22	21.50	3,354,171	-1.10(-4.87%)
Mar 26, 2020	21.22	22.84	21.05	22.60	4,186,997	+1.56(+7.41%)
Mar 25, 2020	20.07	22.24	19.58	21.04	5,631,243	+1.20(+6.04%)
Mar 24, 2020	18.16	20.39	18.16	19.85	4,512,668	+2.42(+13.86%)
Mar 23, 2020	17.76	18.25	16.40	17.43	5,168,326	-0.66(-3.65%)
Mar 20, 2020	19.39	19.84	17.80	18.09	5,129,664	-1.25(-6.46%)
Mar 19, 2020	17.32	20.79	15.50	19.34	5,331,571	+1.93(+11.06%)
Mar 18, 2020	20.51	20.55	16.44	17.41	7,521,402	-4.37(-20.08%)
Mar 17, 2020	23.43	23.73	20.42	21.79	6,401,132	-1.30(-5.62%)
Mar 16, 2020	25.12	25.79	22.73	23.08	5,413,156	-4.52(-16.38%)
Mar 13, 2020	29.63	29.65	26.21	27.61	4,601,443	-0.72(-2.54%)
Mar 12, 2020	28.49	30.36	26.05	28.32	4,299,154	-1.96(-6.46%)
Mar 11, 2020	30.90	31.27	29.71	30.28	3,027,175	-1.30(-4.12%)
Mar 10, 2020	32.14	32.18	30.46	31.58	3,404,200	+0.02(+0.08%)
Mar 09, 2020	32.91	34.15	31.09	31.56	3,380,747	-3.30(-9.46%)
Mar 06, 2020	33.68	34.93	33.58	34.85	3,663,830	+0.35(+1.01%)
Mar 05, 2020	34.11	35.17	33.99	34.51	4,409,324	-0.27(-0.79%)
Mar 04, 2020	33.41	34.90	33.20	34.78	3,413,579	+2.00(+6.09%)
Mar 03, 2020	33.01	33.46	32.51	32.79	3,334,667	-0.19(-0.59%)

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.