Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.64	21.64	19.78	20.09	18,266,328	-1.99(-9.00%)
May 28, 2020	23.21	23.41	21.86	22.08	6,292,205	-1.30(-5.56%)
May 27, 2020	23.86	24.10	22.49	23.38	5,719,879	+0.07(+0.28%)
May 26, 2020	24.98	25.49	23.20	23.31	7,787,101	+0.36(+1.56%)
May 22, 2020	22.58	23.77	21.72	22.95	10,427,249	+0.75(+3.39%)
May 21, 2020	21.29	22.65	21.20	22.20	4,747,675	+0.80(+3.74%)
May 20, 2020	21.00	22.25	20.90	21.40	6,654,717	+0.86(+4.17%)
May 19, 2020	21.00	21.33	20.23	20.54	3,010,679	-0.64(-3.02%)
May 18, 2020	19.64	21.34	19.62	21.18	5,170,375	+2.69(+14.55%)
May 15, 2020	18.03	18.82	17.77	18.49	3,311,547	+0.10(+0.56%)
May 14, 2020	17.24	18.44	16.74	18.39	4,017,761	+0.40(+2.20%)
May 13, 2020	18.35	18.69	17.58	17.99	4,372,140	-0.71(-3.82%)
May 12, 2020	19.20	19.41	18.43	18.71	4,632,805	-0.20(-1.04%)
May 11, 2020	19.67	19.73	18.82	18.91	4,284,747	-1.27(-6.29%)
May 08, 2020	19.83	20.48	19.76	20.18	3,554,252	+0.95(+4.94%)
May 07, 2020	18.79	20.01	18.79	19.23	4,158,092	+0.83(+4.50%)
May 06, 2020	19.71	19.73	18.29	18.40	3,689,212	-0.91(-4.72%)
May 05, 2020	19.93	20.43	19.11	19.31	5,187,818	+0.21(+1.08%)
May 04, 2020	18.81	19.44	18.19	19.10	3,723,459	-0.08(-0.39%)
May 01, 2020	19.76	20.04	18.83	19.18	3,758,686	-1.35(-6.60%)
Apr 30, 2020	22.61	22.63	20.48	20.53	5,151,713	-2.38(-10.39%)
Apr 29, 2020	21.11	23.13	20.70	22.91	7,742,601	+2.39(+11.64%)
Apr 28, 2020	19.41	21.10	19.12	20.52	12,781,407	+2.71(+15.21%)
Apr 27, 2020	17.12	18.52	16.57	17.82	6,935,037	+0.25(+1.45%)
Apr 24, 2020	17.43	17.77	17.20	17.56	4,429,607	+0.12(+0.70%)
Apr 23, 2020	17.30	18.14	17.04	17.44	2,689,428	+0.24(+1.42%)
Apr 22, 2020	17.15	17.38	16.71	17.20	2,832,575	+0.51(+3.04%)
Apr 21, 2020	16.88	17.19	16.31	16.69	3,418,687	-0.74(-4.26%)
Apr 20, 2020	17.55	18.14	17.15	17.43	3,458,880	-0.77(-4.24%)
Apr 17, 2020	18.31	18.71	17.39	18.20	3,300,066	+0.94(+5.45%)
Apr 16, 2020	17.52	17.76	17.02	17.26	3,503,284	-0.08(-0.43%)
Apr 15, 2020	17.33	17.42	16.67	17.34	3,298,387	-0.87(-4.75%)
Apr 14, 2020	18.67	19.04	17.88	18.20	3,011,301	+0.11(+0.62%)
Apr 13, 2020	19.93	20.03	17.89	18.09	3,007,725	-1.79(-8.99%)
Apr 09, 2020	18.51	20.55	18.22	19.88	5,541,500	+2.14(+12.10%)
Apr 08, 2020	16.97	18.02	16.67	17.73	2,519,644	+0.87(+5.19%)
Apr 07, 2020	17.31	18.44	16.37	16.86	5,150,618	+1.12(+7.11%)
Apr 06, 2020	14.76	15.83	14.36	15.74	5,033,748	+1.59(+11.24%)
Apr 03, 2020	15.09	15.72	13.78	14.15	5,012,290	-1.00(-6.58%)
Apr 02, 2020	15.99	16.72	14.79	15.14	3,052,701	-1.12(-6.88%)
Apr 01, 2020	16.71	16.86	16.02	16.26	3,719,171	-1.54(-8.66%)
Mar 31, 2020	16.81	18.67	16.66	17.81	5,697,877	+0.95(+5.64%)
Mar 30, 2020	16.94	17.26	15.94	16.86	4,047,063	+0.11(+0.67%)
Mar 27, 2020	18.46	18.79	16.54	16.74	4,243,458	-2.77(-14.22%)
Mar 26, 2020	19.38	21.35	18.59	19.52	4,796,809	+0.18(+0.92%)
Mar 25, 2020	19.05	21.93	17.00	19.34	6,781,322	+1.02(+5.54%)
Mar 24, 2020	15.73	18.32	15.53	18.32	4,188,420	+3.89(+26.99%)
Mar 23, 2020	15.05	15.24	13.46	14.43	4,395,916	-0.83(-5.43%)
Mar 20, 2020	18.18	18.34	15.09	15.26	4,529,538	-2.32(-13.22%)
Mar 19, 2020	17.99	18.54	16.18	17.58	4,318,327	-1.38(-7.29%)
Mar 18, 2020	19.87	21.02	17.05	18.96	3,603,229	-2.47(-11.54%)
Mar 17, 2020	19.78	21.49	18.61	21.44	3,604,702	+2.04(+10.52%)
Mar 16, 2020	19.17	21.06	18.34	19.40	3,803,336	-2.92(-13.07%)
Mar 13, 2020	20.65	22.48	19.05	22.31	4,500,515	+3.16(+16.50%)
Mar 12, 2020	19.79	20.14	18.09	19.15	3,459,791	-2.55(-11.75%)
Mar 11, 2020	22.90	23.00	21.55	21.70	2,559,286	-2.08(-8.74%)
Mar 10, 2020	22.80	23.80	21.19	23.78	2,455,490	+1.65(+7.44%)
Mar 09, 2020	22.78	22.78	21.49	22.13	3,792,646	-2.50(-10.16%)
Mar 06, 2020	25.21	25.47	24.23	24.64	4,614,054	-1.51(-5.79%)
Mar 05, 2020	27.41	27.48	26.08	26.15	3,055,336	-2.15(-7.61%)
Mar 04, 2020	27.65	28.36	27.22	28.30	1,851,098	+1.15(+4.23%)
Mar 03, 2020	28.87	28.98	26.71	27.16	3,243,277	-1.68(-5.83%)

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.