Date	Open	High	Low	Close	Volume	Change (%)
Jun 16, 2020		21.43	21.43	21.43	0	+0.06(+0.28%)
Jun 15, 2020	18.40	23.65	18.40	21.37	9,636,511	+1.89(+9.70%)
Jun 12, 2020	20.54	20.57	18.60	19.48	2,532,300	-0.43(-2.16%)
Jun 11, 2020	20.29	20.82	19.71	19.91	982,246	-1.70(-7.87%)
Jun 10, 2020	21.89	21.91	20.69	21.61	2,072,869	-0.28(-1.28%)
Jun 09, 2020	23.20	23.20	21.82	21.89	1,218,627	-1.54(-6.57%)
Jun 08, 2020	23.50	23.98	23.12	23.43	824,468	+0.76(+3.35%)
Jun 05, 2020	21.95	23.22	21.95	22.67	896,500	+1.25(+5.84%)
Jun 04, 2020	20.70	21.56	20.53	21.42	554,286	+0.56(+2.68%)
Jun 03, 2020	20.22	20.93	19.96	20.86	729,600	+0.94(+4.72%)
Jun 02, 2020	19.77	20.01	19.59	19.92	732,216	+0.32(+1.63%)
Jun 01, 2020	19.59	19.99	19.14	19.60	898,661	-0.05(-0.25%)
May 29, 2020	19.64	20.04	18.51	19.65	2,730,800	+0.01(+0.05%)
May 28, 2020	19.43	20.53	19.11	19.64	1,502,539	+0.04(+0.20%)
May 27, 2020	19.53	19.87	18.91	19.60	670,350	+0.12(+0.62%)
May 26, 2020	19.58	19.65	19.08	19.48	748,364	+0.49(+2.58%)
May 22, 2020	18.76	19.08	18.26	18.99	900,000	-0.04(-0.21%)
May 21, 2020	19.31	19.56	18.13	19.03	1,767,011	-0.33(-1.70%)
May 20, 2020	20.03	21.50	19.05	19.36	3,692,764	-0.28(-1.43%)
May 19, 2020	19.03	20.23	18.71	19.64	685,928	+0.71(+3.75%)
May 18, 2020	18.76	19.71	18.74	18.93	1,245,374	+0.25(+1.34%)
May 15, 2020	17.64	19.19	17.64	18.68	1,717,400	+1.20(+6.86%)
May 14, 2020	17.14	18.05	15.63	17.48	898,594	+0.66(+3.92%)
May 13, 2020	17.69	17.79	16.20	16.82	1,125,483	-1.03(-5.77%)
May 12, 2020	18.47	18.80	17.68	17.85	1,379,072	-1.39(-7.22%)
May 11, 2020	19.00	19.80	18.50	19.24	665,717	+0.16(+0.84%)
May 08, 2020	18.08	19.23	18.08	19.08	2,523,600	+1.22(+6.83%)
May 07, 2020	19.50	19.60	17.59	17.86	1,544,361	-1.31(-6.83%)
May 06, 2020	20.27	20.71	19.11	19.17	682,367	-0.93(-4.63%)
May 05, 2020	21.27	21.27	19.39	20.10	950,342	-0.61(-2.95%)
May 04, 2020	18.67	20.80	18.67	20.71	2,068,046	+1.25(+6.41%)
May 01, 2020	19.19	20.17	18.80	19.46	1,154,640	-0.28(-1.44%)
Apr 30, 2020	20.13	20.37	19.62	19.75	1,363,948	-0.45(-2.23%)
Apr 29, 2020	20.59	20.98	19.48	20.20	2,360,509	-0.16(-0.77%)
Apr 28, 2020	20.04	21.19	19.20	20.35	1,660,562	+0.31(+1.57%)
Apr 27, 2020	19.47	20.21	18.86	20.04	2,748,075	+1.09(+5.74%)
Apr 24, 2020	19.02	19.39	18.66	18.95	1,526,499	+0.06(+0.31%)
Apr 23, 2020	19.01	19.70	18.62	18.89	1,549,105	+0.27(+1.47%)
Apr 22, 2020	19.70	19.89	17.83	18.62	1,271,226	-0.71(-3.65%)
Apr 21, 2020	18.59	20.00	18.44	19.33	1,079,750	+0.00(+0.00%)
Apr 20, 2020	17.18	19.92	16.38	19.33	3,979,825	+1.88(+10.79%)
Apr 17, 2020	16.72	17.50	16.18	17.44	2,742,232	+1.09(+6.65%)
Apr 16, 2020	15.82	17.52	15.82	16.35	1,556,023	+0.48(+3.03%)
Apr 15, 2020	14.94	16.16	14.42	15.87	1,657,145	+0.75(+4.93%)
Apr 14, 2020	13.65	15.38	13.54	15.13	2,036,366	+1.57(+11.57%)
Apr 13, 2020	13.36	13.93	12.63	13.56	1,713,145	+0.56(+4.30%)
Apr 09, 2020	13.95	14.46	12.68	13.00	2,444,520	-0.57(-4.19%)
Apr 08, 2020	13.47	14.11	12.83	13.57	1,548,570	+0.31(+2.37%)
Apr 07, 2020	13.73	14.39	13.05	13.26	1,561,515	-0.06(-0.44%)
Apr 06, 2020	13.56	14.16	13.00	13.31	1,329,510	+0.15(+1.12%)
Apr 03, 2020	12.83	13.40	12.03	13.17	1,612,579	+0.55(+4.35%)
Apr 02, 2020	11.76	13.69	11.65	12.62	1,833,708	+1.20(+10.47%)
Apr 01, 2020	11.10	12.08	10.33	11.42	1,160,859	-0.15(-1.27%)
Mar 31, 2020	10.37	11.75	9.942	11.57	2,154,288	+1.27(+12.38%)
Mar 30, 2020	9.766	10.46	8.971	10.29	1,077,944	+0.40(+4.06%)
Mar 27, 2020	10.47	10.54	9.609	9.893	1,541,084	-0.85(-7.94%)
Mar 26, 2020	10.75	11.71	10.38	10.75	2,151,411	+0.11(+1.01%)
Mar 25, 2020	10.75	12.02	10.17	10.64	1,482,347	-0.11(-1.00%)
Mar 24, 2020	11.41	11.48	9.805	10.75	1,800,117	+0.06(+0.55%)
Mar 23, 2020	12.12	12.38	10.62	10.69	2,114,246	-1.42(-11.74%)
Mar 20, 2020	10.90	13.15	10.59	12.11	5,571,259	+1.96(+19.32%)
Mar 19, 2020	9.295	12.16	8.334	10.15	2,363,761	+0.69(+7.25%)
Mar 18, 2020	9.922	10.46	7.197	9.462	2,534,691	-1.18(-11.06%)
Mar 17, 2020	11.29	11.29	8.844	10.64	3,285,248	-0.54(-4.82%)
Mar 16, 2020	10.29	12.09	9.864	11.18	2,760,368	-0.56(-4.76%)
Mar 13, 2020	10.14	11.91	9.550	11.74	3,105,320	+2.42(+26.00%)
Mar 12, 2020	11.27	11.27	9.285	9.315	2,279,760	-2.95(-24.06%)
Mar 11, 2020	12.08	13.92	11.38	12.27	1,990,977	-0.28(-2.27%)
Mar 10, 2020	12.70	13.37	10.78	12.55	2,533,342	+0.98(+8.47%)
Mar 09, 2020	11.32	14.07	7.501	11.57	5,706,281	-2.64(-18.56%)
Mar 06, 2020	14.09	14.47	13.16	14.21	2,351,402	-0.42(-2.88%)
Mar 05, 2020	14.88	15.64	14.51	14.63	3,489,410	-0.51(-3.37%)
Mar 04, 2020	15.51	16.07	14.97	15.14	2,307,561	-0.15(-0.96%)
Mar 03, 2020	15.59	17.10	15.11	15.29	1,911,359	-0.37(-2.38%)
Mar 02, 2020	17.11	17.38	15.35	15.66	1,989,133	-1.36(-8.01%)
Feb 28, 2020	17.19	17.46	15.80	17.02	3,445,562	-0.89(-4.98%)
Feb 27, 2020	19.79	20.31	14.96	17.91	5,079,137	-3.18(-15.06%)
Feb 26, 2020	21.80	22.02	20.81	21.09	1,693,570	-0.41(-1.92%)
Feb 25, 2020	23.10	23.24	21.44	21.50	1,423,806	-1.58(-6.84%)
Feb 24, 2020	21.34	23.10	20.74	23.08	2,185,652	+0.93(+4.21%)
Feb 21, 2020	22.62	22.80	21.74	22.15	1,453,881	-0.41(-1.83%)
Feb 20, 2020	22.66	23.30	22.55	22.56	1,268,355	+0.04(+0.17%)
Feb 19, 2020	21.78	22.74	21.75	22.52	1,408,693	+0.90(+4.17%)
Feb 18, 2020	20.79	21.68	20.75	21.62	1,947,508	+0.70(+3.33%)
Feb 14, 2020	21.16	21.33	20.48	20.92	1,622,779	-0.22(-1.02%)
Feb 13, 2020	21.85	21.97	21.08	21.14	828,670	-0.45(-2.09%)
Feb 12, 2020	21.85	22.54	21.37	21.59	1,338,206	+0.02(+0.09%)
Feb 11, 2020	21.36	22.08	21.28	21.57	912,423	+0.35(+1.66%)
Feb 10, 2020	21.67	21.67	20.89	21.22	1,097,871	-0.45(-2.08%)
Feb 07, 2020	21.67	21.88	21.34	21.67	822,455	-0.18(-0.81%)
Feb 06, 2020	22.58	22.73	21.77	21.85	734,142	-0.69(-3.05%)
Feb 05, 2020	22.80	23.44	22.37	22.53	733,978	-0.12(-0.52%)
Feb 04, 2020	22.19	23.24	22.19	22.65	843,510	+0.67(+3.03%)
Feb 03, 2020	21.85	22.27	21.43	21.98	1,000,456	+0.42(+1.96%)
Jan 31, 2020	22.04	22.09	21.24	21.56	1,342,139	-0.42(-1.91%)
Jan 30, 2020	22.17	22.32	21.76	21.98	1,266,604	-0.36(-1.63%)
Jan 29, 2020	22.59	22.86	22.30	22.34	1,083,291	-0.16(-0.70%)
Jan 28, 2020	23.00	23.20	22.44	22.50	1,292,535	-0.36(-1.59%)
Jan 27, 2020	23.28	23.52	22.69	22.86	1,748,069	-0.96(-4.03%)
Jan 24, 2020	24.63	25.21	23.74	23.82	1,172,385	-0.90(-3.65%)
Jan 23, 2020	25.00	25.08	24.22	24.73	1,429,705	-0.40(-1.59%)
Jan 22, 2020	26.08	26.08	25.08	25.13	1,519,724	-0.80(-3.09%)
Jan 21, 2020	28.10	28.11	25.90	25.93	1,910,182	-2.17(-7.72%)
Jan 17, 2020	28.14	28.36	27.49	28.10	1,021,851	-0.03(-0.10%)
Jan 16, 2020	27.94	28.59	27.94	28.13	884,737	+0.36(+1.31%)
Jan 15, 2020	27.36	27.99	27.18	27.76	1,097,639	+0.39(+1.43%)
Jan 14, 2020	26.75	27.50	26.67	27.37	1,016,643	+0.75(+2.83%)
Jan 13, 2020	26.54	27.02	26.25	26.62	1,448,125	+0.16(+0.60%)
Jan 10, 2020	26.64	26.68	26.08	26.46	1,017,341	-0.17(-0.63%)
Jan 09, 2020	27.47	27.47	26.08	26.63	982,733	-0.79(-2.89%)
Jan 08, 2020	28.32	28.36	27.16	27.42	1,544,791	-0.96(-3.38%)
Jan 07, 2020	28.31	28.42	27.82	28.38	1,236,402	-0.09(-0.33%)
Jan 06, 2020	28.02	28.56	27.77	28.47	969,310	+0.41(+1.46%)
Jan 03, 2020	27.64	28.06	27.19	28.06	752,994	+0.45(+1.62%)
Jan 02, 2020	28.10	28.28	27.24	27.61	954,936	-0.24(-0.87%)
Dec 31, 2019	26.73	27.99	26.73	27.86	1,831,215	+0.87(+3.21%)
Dec 30, 2019	27.01	27.13	26.39	26.99	1,291,225	+0.14(+0.52%)
Dec 27, 2019	27.09	27.13	26.49	26.85	643,690	-0.11(-0.41%)
Dec 26, 2019	26.64	26.99	26.45	26.96	758,530	+0.56(+2.12%)
Dec 24, 2019	26.32	26.54	26.23	26.40	312,664	+0.09(+0.35%)
Dec 23, 2019	25.73	26.39	25.71	26.31	923,363	+0.48(+1.88%)
Dec 20, 2019	25.43	25.95	25.11	25.83	3,098,731	+0.50(+1.99%)
Dec 19, 2019	25.31	25.64	24.86	25.32	1,052,204	-0.09(-0.37%)
Dec 18, 2019	24.64	25.64	24.54	25.42	1,165,242	+0.95(+3.88%)
Dec 17, 2019	23.81	25.22	23.69	24.47	1,526,349	+0.70(+2.95%)
Dec 16, 2019	23.17	24.08	23.15	23.77	1,325,725	+0.68(+2.93%)
Dec 13, 2019	23.54	23.56	22.91	23.09	1,612,285	-0.41(-1.74%)
Dec 12, 2019	23.20	23.95	23.19	23.50	780,776	+0.20(+0.88%)
Dec 11, 2019	22.86	23.38	22.66	23.29	972,855	+0.47(+2.04%)
Dec 10, 2019	21.42	22.86	21.33	22.83	1,791,564	+1.35(+6.29%)
Dec 09, 2019	20.36	21.61	20.32	21.48	844,301	+1.12(+5.49%)
Dec 06, 2019	20.15	20.60	20.08	20.36	976,648	+0.30(+1.49%)
Dec 05, 2019	20.57	20.80	20.05	20.06	683,187	-0.48(-2.36%)
Dec 04, 2019	20.49	20.75	20.27	20.55	688,893	+0.26(+1.29%)
Dec 03, 2019	20.26	20.43	19.96	20.28	1,219,728	-0.20(-1.00%)
Dec 02, 2019	21.65	21.72	20.49	20.49	1,108,828	-1.09(-5.05%)
Nov 29, 2019	21.64	21.95	21.56	21.58	602,352	-0.06(-0.26%)
Nov 27, 2019	21.23	21.64	20.97	21.64	1,200,409	+0.39(+1.84%)
Nov 26, 2019	21.91	22.09	21.15	21.24	1,179,608	-0.69(-3.14%)
Nov 25, 2019	21.76	22.08	21.57	21.93	1,001,589	+0.56(+2.61%)
Nov 22, 2019	21.52	21.71	21.15	21.37	680,625	-0.04(-0.17%)
Nov 21, 2019	21.13	21.58	20.93	21.41	1,262,320	+0.22(+1.05%)
Nov 20, 2019	21.23	21.62	21.00	21.19	1,178,281	-0.12(-0.57%)
Nov 19, 2019	21.83	21.93	21.29	21.31	753,886	-0.55(-2.51%)
Nov 18, 2019	23.01	23.01	21.77	21.86	1,123,806	-1.15(-5.02%)
Nov 15, 2019	23.13	23.46	22.86	23.01	979,869	-0.07(-0.28%)
Nov 14, 2019	23.53	23.61	22.92	23.08	926,739	-0.53(-2.25%)
Nov 13, 2019	23.31	23.68	22.97	23.61	1,283,902	+0.25(+1.08%)
Nov 12, 2019	23.33	23.83	23.06	23.36	1,031,452	+0.07(+0.28%)
Nov 11, 2019	24.33	24.53	23.18	23.29	1,726,596	-1.26(-5.12%)
Nov 08, 2019	24.83	24.87	23.76	24.55	1,196,544	-0.26(-1.05%)
Nov 07, 2019	26.05	26.39	24.54	24.81	1,680,121	-1.12(-4.31%)
Nov 06, 2019	26.17	26.25	25.43	25.93	1,182,121	-0.24(-0.93%)
Nov 05, 2019	28.52	28.53	26.13	26.17	1,816,171	-2.33(-8.17%)
Nov 04, 2019	28.27	28.80	28.15	28.50	1,044,210	+0.50(+1.80%)

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.