Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.40	25.30	24.00	24.70	583,500	+0.30(+1.23%)
May 28, 2020	25.80	25.90	24.30	24.40	553,457	-1.40(-5.43%)
May 27, 2020	24.30	26.00	24.30	25.80	764,725	+1.90(+7.95%)
May 26, 2020	23.40	25.50	23.00	23.90	937,070	+1.20(+5.29%)
May 22, 2020	22.50	23.15	22.10	22.70	461,880	+0.10(+0.44%)
May 21, 2020	22.90	23.10	22.20	22.60	496,869	-0.40(-1.74%)
May 20, 2020	22.50	23.20	22.20	23.00	457,755	+1.00(+4.55%)
May 19, 2020	22.00	23.00	21.50	22.00	529,934	-0.40(-1.79%)
May 18, 2020	21.70	23.50	21.70	22.40	822,964	+1.10(+5.16%)
May 15, 2020	20.50	23.90	20.20	21.30	1,632,220	+1.30(+6.50%)
May 14, 2020	19.80	20.60	18.50	20.00	794,503	+0.00(+0.00%)
May 13, 2020	20.20	20.40	19.80	20.00	913,743	-0.10(-0.50%)
May 12, 2020	21.90	22.20	19.80	20.10	568,078	-2.00(-9.05%)
May 11, 2020	20.40	22.20	20.40	22.10	524,700	+1.50(+7.28%)
May 08, 2020	20.40	21.30	19.70	20.60	532,820	+0.50(+2.49%)
May 07, 2020	21.50	21.70	19.60	20.10	672,950	-1.20(-5.63%)
May 06, 2020	20.00	22.50	20.00	21.30	1,647,181	+2.80(+15.14%)
May 05, 2020	20.60	20.60	18.50	18.50	561,153	-1.50(-7.50%)
May 04, 2020	19.30	20.00	19.00	20.00	424,780	+0.00(+0.00%)
May 01, 2020	21.40	21.75	18.45	20.00	803,770	-2.20(-9.91%)
Apr 30, 2020	21.40	22.60	20.60	22.20	706,591	+0.30(+1.37%)
Apr 29, 2020	22.60	24.00	21.80	21.90	716,896	-0.10(-0.45%)
Apr 28, 2020	20.70	22.40	20.10	22.00	674,579	+1.60(+7.84%)
Apr 27, 2020	17.80	21.00	17.80	20.40	1,182,851	+2.70(+15.25%)
Apr 24, 2020	17.90	18.10	17.50	17.70	356,270	-0.10(-0.56%)
Apr 23, 2020	18.40	18.90	17.50	17.80	601,787	-0.60(-3.26%)
Apr 22, 2020	18.20	18.40	17.80	18.40	313,403	+0.30(+1.66%)
Apr 21, 2020	17.80	18.50	17.80	18.10	317,315	-0.60(-3.21%)
Apr 20, 2020	18.80	19.10	18.10	18.70	627,248	-0.50(-2.60%)
Apr 17, 2020	18.40	19.80	18.30	19.20	475,890	+1.30(+7.26%)
Apr 16, 2020	17.80	18.40	17.40	17.90	381,544	+0.10(+0.56%)
Apr 15, 2020	17.60	18.60	17.10	17.80	363,718	-0.70(-3.78%)
Apr 14, 2020	18.00	18.50	17.40	18.50	498,295	+0.80(+4.52%)
Apr 13, 2020	18.20	18.30	17.10	17.70	451,976	-0.90(-4.84%)
Apr 09, 2020	18.60	19.50	17.65	18.60	878,320	+0.20(+1.09%)
Apr 08, 2020	17.80	19.20	17.30	18.40	544,600	+0.90(+5.14%)
Apr 07, 2020	18.10	18.90	17.00	17.50	551,217	-0.20(-1.13%)
Apr 06, 2020	16.70	17.80	16.30	17.70	580,277	+1.50(+9.26%)
Apr 03, 2020	16.10	16.70	15.40	16.20	460,880	+0.00(+0.00%)
Apr 02, 2020	16.10	16.80	15.20	16.20	499,394	+0.40(+2.53%)
Apr 01, 2020	16.10	17.30	15.50	15.80	952,738	-0.60(-3.66%)
Mar 31, 2020	15.90	17.00	15.50	16.40	948,089	+0.50(+3.14%)
Mar 30, 2020	15.60	16.60	15.10	15.90	1,715,894	+0.20(+1.27%)
Mar 27, 2020	17.60	18.60	14.80	15.70	1,091,700	-3.30(-17.37%)
Mar 26, 2020	16.40	19.00	16.10	19.00	990,892	+2.50(+15.15%)
Mar 25, 2020	14.90	17.70	14.60	16.50	1,309,294	+1.90(+13.01%)
Mar 24, 2020	15.30	15.50	14.30	14.60	1,016,475	+0.60(+4.29%)
Mar 23, 2020	17.80	17.80	13.60	14.00	1,071,498	-3.60(-20.45%)
Mar 20, 2020	17.90	18.90	16.20	17.60	1,312,680	-0.40(-2.22%)
Mar 19, 2020	17.30	19.40	17.10	18.00	1,122,660	+0.40(+2.27%)
Mar 18, 2020	18.30	18.70	15.70	17.60	847,053	-1.30(-6.88%)
Mar 17, 2020	16.30	19.50	15.40	18.90	1,289,273	+2.40(+14.55%)
Mar 16, 2020	16.30	16.50	15.40	16.50	1,252,211	-1.80(-9.84%)
Mar 13, 2020	18.80	19.30	16.50	18.30	738,170	+0.70(+3.98%)
Mar 12, 2020	18.00	18.70	16.60	17.60	1,172,073	-1.80(-9.28%)
Mar 11, 2020	19.50	20.60	18.90	19.40	503,015	-0.90(-4.43%)
Mar 10, 2020	20.30	21.00	19.20	20.30	648,283	+1.00(+5.18%)
Mar 09, 2020	20.70	21.10	19.00	19.30	931,954	-3.40(-14.98%)
Mar 06, 2020	22.50	23.10	21.80	22.70	561,430	-0.20(-0.87%)
Mar 05, 2020	24.40	24.80	22.40	22.90	517,256	-2.00(-8.03%)
Mar 04, 2020	23.80	24.90	23.20	24.90	571,056	+1.50(+6.41%)
Mar 03, 2020	23.70	25.20	23.00	23.40	764,645	-0.95(-3.90%)

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.