Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.58	23.03	22.28	22.78	16,605,435	+0.11(+0.46%)
May 28, 2020	23.54	23.55	22.50	22.68	17,219,338	-0.72(-3.08%)
May 27, 2020	23.14	23.50	23.11	23.40	17,574,848	+0.46(+2.02%)
May 26, 2020	22.40	22.94	22.26	22.93	18,092,368	+1.15(+5.27%)
May 22, 2020	21.46	21.82	21.43	21.78	8,567,946	+0.23(+1.08%)
May 21, 2020	21.65	21.70	21.27	21.55	10,562,885	-0.18(-0.82%)
May 20, 2020	21.88	22.19	21.65	21.73	16,257,813	+0.76(+3.64%)
May 19, 2020	21.18	21.48	20.97	20.97	14,265,882	-0.14(-0.65%)
May 18, 2020	20.50	21.27	20.36	21.10	12,571,108	+1.40(+7.08%)
May 15, 2020	19.72	19.90	19.59	19.71	16,543,535	-0.31(-1.54%)
May 14, 2020	19.68	20.06	19.07	20.02	12,247,750	+0.20(+1.03%)
May 13, 2020	20.37	20.37	19.60	19.81	13,036,469	-0.58(-2.85%)
May 12, 2020	21.04	21.04	20.39	20.40	9,101,285	-0.56(-2.66%)
May 11, 2020	20.72	21.20	20.71	20.95	9,895,276	-0.06(-0.30%)
May 08, 2020	20.58	21.08	20.56	21.02	8,902,661	+0.70(+3.43%)
May 07, 2020	20.21	20.48	20.09	20.32	10,573,974	+0.41(+2.06%)
May 06, 2020	20.33	20.41	19.87	19.91	16,641,078	-0.36(-1.79%)
May 05, 2020	20.46	20.65	20.21	20.27	13,657,827	+0.01(+0.05%)
May 04, 2020	20.57	20.57	20.04	20.26	12,178,916	-0.40(-1.94%)
May 01, 2020	20.85	20.85	20.52	20.66	23,842,774	-0.39(-1.86%)
Apr 30, 2020	21.30	21.56	20.98	21.05	26,358,970	-0.61(-2.82%)
Apr 29, 2020	21.74	22.02	21.54	21.66	12,795,874	+0.41(+1.94%)
Apr 28, 2020	21.35	21.50	20.93	21.25	18,882,280	+0.14(+0.66%)
Apr 27, 2020	20.82	21.23	20.59	21.11	22,644,624	+0.82(+4.06%)
Apr 24, 2020	19.89	20.34	19.51	20.29	12,555,584	+0.75(+3.82%)
Apr 23, 2020	20.31	20.39	19.49	19.54	14,666,395	+0.18(+0.95%)
Apr 22, 2020	19.28	19.84	18.90	19.36	16,591,559	+0.45(+2.37%)
Apr 21, 2020	18.86	19.17	18.69	18.91	14,357,536	-0.48(-2.49%)
Apr 20, 2020	19.39	19.89	19.16	19.39	15,090,976	-0.56(-2.82%)
Apr 17, 2020	20.00	20.24	19.72	19.95	21,509,522	+0.68(+3.51%)
Apr 16, 2020	19.46	19.46	18.75	19.28	15,500,880	-0.08(-0.41%)
Apr 15, 2020	19.19	19.39	19.04	19.36	10,005,484	-0.52(-2.64%)
Apr 14, 2020	19.75	20.15	19.72	19.88	10,207,172	+0.31(+1.58%)
Apr 13, 2020	20.13	20.31	19.37	19.57	13,168,612	-0.77(-3.80%)
Apr 09, 2020	20.31	20.60	20.06	20.34	16,202,843	+0.15(+0.76%)
Apr 08, 2020	19.78	20.31	19.65	20.19	11,864,794	+0.75(+3.88%)
Apr 07, 2020	20.45	20.61	19.33	19.44	17,765,826	-0.04(-0.20%)
Apr 06, 2020	19.28	19.61	18.82	19.48	20,406,334	+1.43(+7.93%)
Apr 03, 2020	18.00	18.33	17.77	18.05	16,584,116	-0.03(-0.16%)
Apr 02, 2020	17.22	18.16	17.05	18.07	17,173,382	+0.64(+3.66%)
Apr 01, 2020	17.20	17.56	16.93	17.44	14,797,012	-0.78(-4.28%)
Mar 31, 2020	18.35	18.48	17.90	18.21	17,590,514	-0.23(-1.24%)
Mar 30, 2020	17.84	18.52	17.72	18.44	15,821,397	+0.55(+3.07%)
Mar 27, 2020	17.89	18.38	17.49	17.89	17,580,396	-0.72(-3.89%)
Mar 26, 2020	18.16	18.80	17.75	18.62	20,026,870	+0.65(+3.61%)
Mar 25, 2020	17.52	19.25	17.49	17.97	24,089,798	+0.33(+1.86%)
Mar 24, 2020	16.21	17.70	15.74	17.64	23,944,318	+2.49(+16.45%)
Mar 23, 2020	15.71	16.15	14.88	15.15	24,007,580	-0.70(-4.43%)
Mar 20, 2020	17.33	17.54	15.77	15.85	31,024,044	-1.63(-9.34%)
Mar 19, 2020	16.06	17.86	15.51	17.49	19,165,950	+1.28(+7.93%)
Mar 18, 2020	16.11	16.68	15.28	16.20	24,785,748	-1.05(-6.06%)
Mar 17, 2020	15.74	17.46	15.31	17.25	27,752,316	+1.69(+10.89%)
Mar 16, 2020	15.58	16.96	15.12	15.55	35,480,508	-2.86(-15.55%)
Mar 13, 2020	17.96	18.69	17.17	18.42	38,609,552	+1.44(+8.48%)
Mar 12, 2020	17.02	17.93	16.49	16.98	38,557,440	-1.56(-8.40%)
Mar 11, 2020	19.36	19.65	18.46	18.54	34,202,760	-1.45(-7.27%)
Mar 10, 2020	19.81	20.08	18.87	19.99	25,899,264	+0.79(+4.12%)
Mar 09, 2020	20.01	20.26	18.94	19.20	26,631,314	-2.50(-11.52%)
Mar 06, 2020	20.96	21.88	20.89	21.70	16,325,216	-0.23(-1.03%)
Mar 05, 2020	22.23	22.44	21.82	21.92	15,397,939	-0.97(-4.22%)
Mar 04, 2020	22.21	22.96	22.05	22.89	17,542,036	+0.98(+4.48%)
Mar 03, 2020	22.32	23.22	21.79	21.91	25,549,150	-0.58(-2.60%)

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.