Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.85	22.85	20.77	21.76	2,928,200	-1.40(-6.04%)
May 28, 2020	24.28	24.54	23.02	23.16	1,694,475	-0.82(-3.42%)
May 27, 2020	24.34	24.55	22.87	23.98	1,771,029	+0.17(+0.71%)
May 26, 2020	24.25	24.89	23.37	23.81	2,056,187	+0.93(+4.06%)
May 22, 2020	23.20	23.22	21.84	22.88	1,312,600	-0.17(-0.74%)
May 21, 2020	22.20	23.40	22.19	23.05	2,139,760	+0.64(+2.86%)
May 20, 2020	20.92	22.50	20.85	22.41	2,498,011	+1.75(+8.47%)
May 19, 2020	20.24	21.57	19.27	20.66	2,558,142	+0.16(+0.78%)
May 18, 2020	18.39	20.66	18.34	20.50	3,689,075	+3.34(+19.46%)
May 15, 2020	16.57	17.51	16.31	17.16	1,891,900	+0.46(+2.75%)
May 14, 2020	16.23	17.14	15.19	16.70	2,452,932	+0.02(+0.12%)
May 13, 2020	17.50	17.54	16.21	16.68	3,030,322	-0.94(-5.33%)
May 12, 2020	18.96	19.36	17.60	17.62	2,193,647	-1.09(-5.83%)
May 11, 2020	19.44	19.49	18.34	18.71	2,414,724	-0.82(-4.20%)
May 08, 2020	17.43	19.69	17.26	19.53	3,612,500	+2.54(+14.95%)
May 07, 2020	17.44	18.17	16.86	16.99	2,209,935	-0.17(-0.99%)
May 06, 2020	18.70	18.89	17.00	17.16	3,220,276	-1.74(-9.21%)
May 05, 2020	19.00	20.75	18.80	18.90	3,186,092	+0.94(+5.23%)
May 04, 2020	17.04	18.10	16.68	17.96	1,934,814	+0.47(+2.69%)
May 01, 2020	19.16	19.53	17.11	17.49	2,522,400	-2.69(-13.33%)
Apr 30, 2020	20.03	20.89	19.25	20.18	2,401,258	-0.32(-1.56%)
Apr 29, 2020	20.29	21.36	19.79	20.50	2,451,012	+1.01(+5.18%)
Apr 28, 2020	20.85	21.11	19.42	19.49	2,322,317	-0.48(-2.40%)
Apr 27, 2020	19.73	20.45	19.32	19.97	2,383,468	+0.64(+3.31%)
Apr 24, 2020	19.03	19.54	18.48	19.33	1,711,000	+0.57(+3.04%)
Apr 23, 2020	18.65	19.63	18.28	18.76	1,703,693	+0.16(+0.86%)
Apr 22, 2020	20.78	20.96	18.55	18.60	1,710,104	-1.46(-7.28%)
Apr 21, 2020	19.19	21.23	19.19	20.06	1,765,290	-0.91(-4.34%)
Apr 20, 2020	21.59	21.95	20.35	20.97	2,464,861	-1.44(-6.43%)
Apr 17, 2020	21.02	22.59	20.59	22.41	3,038,200	+3.01(+15.52%)
Apr 16, 2020	19.44	20.07	18.55	19.40	1,955,096	-0.14(-0.72%)
Apr 15, 2020	18.90	19.95	18.20	19.54	1,513,211	-0.66(-3.27%)
Apr 14, 2020	19.10	20.33	18.80	20.20	2,183,231	+1.51(+8.08%)
Apr 13, 2020	19.68	20.02	18.04	18.69	2,150,988	-1.18(-5.94%)
Apr 09, 2020	21.00	22.09	19.37	19.87	4,644,300	-0.34(-1.68%)
Apr 08, 2020	15.87	20.46	15.80	20.21	7,558,781	+4.69(+30.22%)
Apr 07, 2020	14.71	16.56	14.09	15.52	4,452,845	+2.00(+14.79%)
Apr 06, 2020	12.90	13.72	12.44	13.52	4,200,455	+1.63(+13.71%)
Apr 03, 2020	12.76	13.60	11.67	11.89	3,612,400	-1.30(-9.86%)
Apr 02, 2020	12.76	14.50	12.50	13.19	2,873,874	+0.18(+1.38%)
Apr 01, 2020	13.47	13.86	12.60	13.01	4,133,998	-1.39(-9.65%)
Mar 31, 2020	16.07	16.28	14.04	14.40	3,846,000	-1.54(-9.66%)
Mar 30, 2020	17.01	17.25	15.61	15.94	2,774,449	-1.12(-6.57%)
Mar 27, 2020	17.38	18.01	16.10	17.06	3,601,800	-1.42(-7.68%)
Mar 26, 2020	18.90	21.30	17.08	18.48	4,762,982	+0.48(+2.67%)
Mar 25, 2020	15.82	19.77	15.30	18.00	5,524,172	+2.95(+19.60%)
Mar 24, 2020	15.19	15.88	14.02	15.05	4,436,066	+1.11(+7.96%)
Mar 23, 2020	13.32	14.74	12.90	13.94	3,533,234	+0.96(+7.40%)
Mar 20, 2020	14.19	16.03	12.55	12.98	4,356,200	-0.81(-5.87%)
Mar 19, 2020	10.85	14.10	10.00	13.79	3,555,684	+2.78(+25.25%)
Mar 18, 2020	12.31	12.76	10.00	11.01	3,730,011	-2.14(-16.27%)
Mar 17, 2020	15.44	15.73	12.63	13.15	4,163,229	-1.83(-12.22%)
Mar 16, 2020	16.53	18.42	14.44	14.98	3,577,611	-3.60(-19.38%)
Mar 13, 2020	18.89	18.98	15.07	18.58	3,191,800	+1.06(+6.05%)
Mar 12, 2020	16.27	18.33	15.93	17.52	3,029,561	-2.47(-12.36%)
Mar 11, 2020	21.42	21.74	19.45	19.99	3,438,908	-1.61(-7.45%)
Mar 10, 2020	23.28	23.58	20.06	21.60	2,847,583	-0.31(-1.41%)
Mar 09, 2020	22.52	23.22	19.03	21.91	2,712,598	-3.94(-15.24%)
Mar 06, 2020	25.65	25.99	24.54	25.85	2,875,200	-1.21(-4.47%)
Mar 05, 2020	27.49	28.38	26.24	27.06	2,676,994	-1.70(-5.91%)
Mar 04, 2020	27.90	29.30	27.36	28.76	2,073,251	+2.95(+11.43%)
Mar 03, 2020	28.34	29.06	25.40	25.81	2,374,052	-2.59(-9.12%)

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.