Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.01	17.68	16.99	17.58	6,772,729	+0.44(+2.59%)
Jun 29, 2020	17.01	17.18	16.87	17.13	3,915,672	+0.34(+2.00%)
Jun 26, 2020	17.38	17.43	16.68	16.80	4,739,946	-0.87(-4.93%)
Jun 25, 2020	17.39	17.85	17.20	17.67	3,174,935	+0.22(+1.25%)
Jun 24, 2020	18.02	18.02	17.38	17.45	5,031,083	-0.61(-3.39%)
Jun 23, 2020	18.51	18.56	18.03	18.06	4,336,992	-0.12(-0.65%)
Jun 22, 2020	18.26	18.49	18.10	18.18	3,133,911	-0.22(-1.18%)
Jun 19, 2020	19.34	19.34	18.40	18.40	16,423,915	-0.51(-2.70%)
Jun 18, 2020	18.63	19.26	18.50	18.91	3,817,673	+0.05(+0.27%)
Jun 17, 2020	18.84	19.26	18.68	18.86	2,718,311	+0.01(+0.04%)
Jun 16, 2020	19.40	19.40	18.55	18.85	3,908,668	+0.22(+1.17%)
Jun 15, 2020	17.81	18.99	17.61	18.63	5,276,487	+0.37(+2.02%)
Jun 12, 2020	18.23	18.38	17.69	18.26	4,411,852	+0.79(+4.51%)
Jun 11, 2020	17.67	18.26	17.40	17.48	4,112,266	-1.42(-7.50%)
Jun 10, 2020	19.86	19.86	18.74	18.89	4,301,738	-0.93(-4.69%)
Jun 09, 2020	19.69	19.93	19.18	19.82	4,424,683	-0.49(-2.39%)
Jun 08, 2020	19.35	20.39	19.35	20.31	7,735,393	+1.28(+6.74%)
Jun 05, 2020	19.27	19.85	18.90	19.03	4,935,371	+0.93(+5.14%)
Jun 04, 2020	17.55	18.11	17.19	18.10	3,948,822	+0.42(+2.37%)
Jun 03, 2020	16.91	17.83	16.88	17.68	5,441,320	+1.08(+6.52%)
Jun 02, 2020	16.42	16.86	16.42	16.60	3,852,870	+0.26(+1.59%)
Jun 01, 2020	15.89	16.53	15.80	16.34	4,042,678	+0.52(+3.29%)
May 29, 2020	15.62	16.00	15.48	15.82	8,612,411	-0.03(-0.21%)
May 28, 2020	16.35	16.36	15.78	15.85	4,424,040	-0.37(-2.27%)
May 27, 2020	16.63	16.63	16.07	16.22	4,441,304	+0.33(+2.06%)
May 26, 2020	15.54	16.12	15.52	15.89	4,358,863	+0.90(+5.98%)
May 22, 2020	15.11	15.22	14.67	14.99	3,305,876	-0.06(-0.39%)
May 21, 2020	15.20	15.41	15.03	15.05	2,553,567	-0.20(-1.32%)
May 20, 2020	15.28	15.55	15.18	15.25	3,439,668	+0.23(+1.51%)
May 19, 2020	15.30	15.43	14.96	15.03	4,400,753	-0.34(-2.24%)
May 18, 2020	15.62	15.88	15.31	15.37	7,005,578	+0.49(+3.27%)
May 15, 2020	14.74	14.94	14.55	14.89	11,775,239	-0.23(-1.50%)
May 14, 2020	14.23	15.15	13.75	15.11	6,152,565	+0.59(+4.04%)
May 13, 2020	14.93	15.00	14.32	14.53	6,880,296	-0.57(-3.78%)
May 12, 2020	16.32	16.48	15.09	15.10	4,553,702	-1.31(-7.97%)
May 11, 2020	15.87	16.48	15.74	16.40	4,889,793	+0.31(+1.93%)
May 08, 2020	15.40	16.13	15.39	16.09	3,759,123	+0.89(+5.84%)
May 07, 2020	15.14	15.62	15.10	15.20	2,924,106	+0.34(+2.25%)
May 06, 2020	15.19	15.40	14.56	14.87	4,097,714	-0.18(-1.22%)
May 05, 2020	15.56	15.75	15.00	15.05	4,294,356	-0.31(-2.02%)
May 04, 2020	14.89	15.41	14.64	15.36	5,642,484	+0.25(+1.66%)
May 01, 2020	15.20	15.28	14.48	15.11	6,358,822	-0.68(-4.30%)
Apr 30, 2020	15.50	16.22	14.90	15.79	17,241,966	+0.29(+1.89%)
Apr 29, 2020	15.09	15.55	14.74	15.50	8,265,089	+0.91(+6.26%)
Apr 28, 2020	14.53	14.87	14.43	14.58	5,250,731	+0.47(+3.32%)
Apr 27, 2020	13.50	14.26	13.34	14.11	5,749,089	+0.77(+5.78%)
Apr 24, 2020	13.42	13.58	13.17	13.34	6,729,747	+0.05(+0.38%)
Apr 23, 2020	13.54	13.91	13.16	13.29	4,810,660	-0.23(-1.67%)
Apr 22, 2020	13.68	13.78	13.41	13.52	4,099,946	+0.13(+0.94%)
Apr 21, 2020	13.30	13.59	13.21	13.39	4,250,589	-0.25(-1.84%)
Apr 20, 2020	13.47	13.90	13.27	13.65	4,777,561	-0.05(-0.37%)
Apr 17, 2020	13.49	13.80	13.23	13.70	5,588,218	+0.77(+5.97%)
Apr 16, 2020	12.93	13.01	12.50	12.92	4,334,469	+0.09(+0.72%)
Apr 15, 2020	13.29	13.31	12.74	12.83	4,609,424	-0.85(-6.19%)
Apr 14, 2020	13.91	14.13	13.49	13.68	5,454,769	+0.19(+1.43%)
Apr 13, 2020	14.12	14.15	13.33	13.49	5,575,083	-0.60(-4.28%)
Apr 09, 2020	14.47	14.87	13.92	14.09	6,328,160	-0.32(-2.21%)
Apr 08, 2020	14.10	14.63	13.55	14.41	5,845,297	+0.46(+3.31%)
Apr 07, 2020	14.34	14.70	13.90	13.95	4,811,443	-0.09(-0.66%)
Apr 06, 2020	13.61	14.17	13.56	14.04	5,266,151	+0.96(+7.30%)
Apr 03, 2020	13.46	13.83	12.85	13.08	4,410,897	-0.38(-2.80%)
Apr 02, 2020	13.27	14.04	13.21	13.46	6,095,942	+0.17(+1.26%)

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.