Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.58	23.03	22.28	22.78	16,603,440	+0.11(+0.46%)
May 28, 2020	23.55	23.55	22.51	22.68	17,217,270	-0.72(-3.08%)
May 27, 2020	23.14	23.50	23.12	23.40	17,572,736	+0.46(+2.02%)
May 26, 2020	22.41	22.94	22.27	22.93	18,090,196	+1.15(+5.27%)
May 22, 2020	21.46	21.82	21.43	21.79	8,566,917	+0.23(+1.08%)
May 21, 2020	21.65	21.71	21.28	21.55	10,561,616	-0.18(-0.82%)
May 20, 2020	21.89	22.19	21.65	21.73	16,255,861	+0.76(+3.64%)
May 19, 2020	21.19	21.48	20.97	20.97	14,264,169	-0.14(-0.65%)
May 18, 2020	20.50	21.27	20.36	21.11	12,569,599	+1.40(+7.08%)
May 15, 2020	19.72	19.91	19.59	19.71	16,541,549	-0.31(-1.54%)
May 14, 2020	19.69	20.06	19.08	20.02	12,246,279	+0.20(+1.03%)
May 13, 2020	20.38	20.38	19.61	19.82	13,034,903	-0.58(-2.85%)
May 12, 2020	21.05	21.05	20.39	20.40	9,100,192	-0.56(-2.66%)
May 11, 2020	20.73	21.21	20.71	20.95	9,894,088	-0.06(-0.30%)
May 08, 2020	20.59	21.08	20.56	21.02	8,901,592	+0.70(+3.43%)
May 07, 2020	20.22	20.48	20.09	20.32	10,572,704	+0.41(+2.06%)
May 06, 2020	20.33	20.42	19.88	19.91	16,639,079	-0.36(-1.79%)
May 05, 2020	20.46	20.66	20.21	20.27	13,656,187	+0.01(+0.05%)
May 04, 2020	20.58	20.58	20.04	20.26	12,177,454	-0.40(-1.94%)
May 01, 2020	20.85	20.85	20.52	20.66	23,839,910	-0.39(-1.86%)
Apr 30, 2020	21.31	21.56	20.99	21.06	26,355,806	-0.61(-2.82%)
Apr 29, 2020	21.74	22.03	21.55	21.67	12,794,337	+0.41(+1.94%)
Apr 28, 2020	21.35	21.50	20.93	21.25	18,880,012	+0.14(+0.66%)
Apr 27, 2020	20.82	21.23	20.59	21.11	22,641,904	+0.82(+4.06%)
Apr 24, 2020	19.90	20.35	19.51	20.29	12,554,076	+0.75(+3.82%)
Apr 23, 2020	20.32	20.39	19.49	19.54	14,664,634	+0.18(+0.95%)
Apr 22, 2020	19.28	19.84	18.91	19.36	16,589,567	+0.45(+2.37%)
Apr 21, 2020	18.86	19.17	18.69	18.91	14,355,812	-0.48(-2.49%)
Apr 20, 2020	19.40	19.89	19.16	19.39	15,089,164	-0.56(-2.82%)
Apr 17, 2020	20.00	20.24	19.72	19.96	21,506,938	+0.68(+3.51%)
Apr 16, 2020	19.46	19.46	18.75	19.28	15,499,018	-0.08(-0.41%)
Apr 15, 2020	19.19	19.40	19.04	19.36	10,004,282	-0.52(-2.64%)
Apr 14, 2020	19.75	20.15	19.73	19.88	10,205,946	+0.31(+1.58%)
Apr 13, 2020	20.13	20.31	19.37	19.57	13,167,031	-0.77(-3.80%)
Apr 09, 2020	20.31	20.60	20.06	20.35	16,200,898	+0.15(+0.76%)
Apr 08, 2020	19.78	20.31	19.65	20.19	11,863,369	+0.75(+3.88%)
Apr 07, 2020	20.45	20.61	19.33	19.44	17,763,694	-0.04(-0.20%)
Apr 06, 2020	19.29	19.61	18.83	19.48	20,403,884	+1.43(+7.93%)
Apr 03, 2020	18.00	18.33	17.77	18.05	16,582,125	-0.03(-0.16%)
Apr 02, 2020	17.22	18.16	17.05	18.08	17,171,320	+0.64(+3.67%)
Apr 01, 2020	17.20	17.56	16.93	17.44	14,795,236	-0.78(-4.28%)
Mar 31, 2020	18.35	18.49	17.91	18.22	17,588,402	-0.23(-1.24%)
Mar 30, 2020	17.84	18.52	17.72	18.45	15,819,497	+0.55(+3.07%)
Mar 27, 2020	17.89	18.38	17.50	17.90	17,578,286	-0.72(-3.89%)
Mar 26, 2020	18.16	18.80	17.75	18.62	20,024,464	+0.65(+3.61%)
Mar 25, 2020	17.52	19.26	17.49	17.97	24,086,906	+0.33(+1.86%)
Mar 24, 2020	16.21	17.70	15.74	17.64	23,941,442	+2.49(+16.45%)
Mar 23, 2020	15.71	16.15	14.88	15.15	24,004,698	-0.70(-4.43%)
Mar 20, 2020	17.33	17.54	15.77	15.85	31,020,318	-1.63(-9.34%)
Mar 19, 2020	16.06	17.87	15.51	17.49	19,163,650	+1.28(+7.93%)
Mar 18, 2020	16.11	16.68	15.28	16.20	24,782,772	-1.05(-6.06%)
Mar 17, 2020	15.74	17.46	15.31	17.25	27,748,984	+1.69(+10.89%)
Mar 16, 2020	15.58	16.96	15.12	15.56	35,476,248	-2.86(-15.55%)
Mar 13, 2020	17.96	18.69	17.17	18.42	38,604,916	+1.44(+8.48%)
Mar 12, 2020	17.02	17.93	16.49	16.98	38,552,812	-1.56(-8.40%)
Mar 11, 2020	19.36	19.66	18.46	18.54	34,198,652	-1.45(-7.27%)
Mar 10, 2020	19.81	20.08	18.87	19.99	25,896,154	+0.79(+4.12%)
Mar 09, 2020	20.01	20.26	18.94	19.20	26,628,116	-2.50(-11.52%)
Mar 06, 2020	20.96	21.88	20.89	21.70	16,323,255	-0.23(-1.03%)
Mar 05, 2020	22.23	22.44	21.82	21.92	15,396,090	-0.97(-4.22%)
Mar 04, 2020	22.21	22.97	22.06	22.89	17,539,930	+0.98(+4.48%)
Mar 03, 2020	22.33	23.22	21.79	21.91	25,546,082	-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.