Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.62	21.62	19.77	20.08	18,278,046	-1.99(-9.00%)
May 28, 2020	23.19	23.39	21.85	22.06	6,296,242	-1.30(-5.56%)
May 27, 2020	23.84	24.09	22.48	23.36	5,723,548	+0.07(+0.28%)
May 26, 2020	24.96	25.47	23.18	23.30	7,792,097	+0.36(+1.56%)
May 22, 2020	22.56	23.75	21.71	22.94	10,433,939	+0.75(+3.39%)
May 21, 2020	21.27	22.64	21.19	22.19	4,750,721	+0.80(+3.74%)
May 20, 2020	20.99	22.23	20.88	21.39	6,658,986	+0.86(+4.17%)
May 19, 2020	20.98	21.32	20.22	20.53	3,012,611	-0.64(-3.02%)
May 18, 2020	19.63	21.33	19.61	21.17	5,173,692	+2.69(+14.55%)
May 15, 2020	18.02	18.81	17.76	18.48	3,313,672	+0.10(+0.56%)
May 14, 2020	17.23	18.42	16.73	18.38	4,020,338	+0.39(+2.20%)
May 13, 2020	18.34	18.68	17.57	17.98	4,374,945	-0.71(-3.82%)
May 12, 2020	19.19	19.40	18.42	18.70	4,635,777	-0.20(-1.04%)
May 11, 2020	19.66	19.71	18.81	18.89	4,287,496	-1.27(-6.29%)
May 08, 2020	19.82	20.46	19.74	20.16	3,556,533	+0.95(+4.94%)
May 07, 2020	18.78	19.99	18.78	19.21	4,160,759	+0.83(+4.50%)
May 06, 2020	19.69	19.72	18.27	18.39	3,691,578	-0.91(-4.72%)
May 05, 2020	19.92	20.42	19.10	19.30	5,191,147	+0.21(+1.08%)
May 04, 2020	18.80	19.43	18.18	19.09	3,725,848	-0.08(-0.39%)
May 01, 2020	19.75	20.02	18.82	19.17	3,761,097	-1.35(-6.60%)
Apr 30, 2020	22.60	22.62	20.46	20.52	5,155,018	-2.38(-10.39%)
Apr 29, 2020	21.09	23.12	20.69	22.90	7,747,569	+2.39(+11.64%)
Apr 28, 2020	19.40	21.09	19.11	20.51	12,789,607	+2.71(+15.21%)
Apr 27, 2020	17.11	18.51	16.56	17.80	6,939,486	+0.25(+1.45%)
Apr 24, 2020	17.42	17.76	17.18	17.55	4,432,449	+0.12(+0.70%)
Apr 23, 2020	17.29	18.12	17.03	17.43	2,691,154	+0.24(+1.42%)
Apr 22, 2020	17.14	17.37	16.70	17.18	2,834,392	+0.51(+3.04%)
Apr 21, 2020	16.86	17.17	16.30	16.68	3,420,881	-0.74(-4.26%)
Apr 20, 2020	17.54	18.12	17.14	17.42	3,461,099	-0.77(-4.24%)
Apr 17, 2020	18.30	18.70	17.38	18.19	3,302,183	+0.94(+5.45%)
Apr 16, 2020	17.51	17.75	17.01	17.25	3,505,532	-0.08(-0.43%)
Apr 15, 2020	17.32	17.41	16.66	17.32	3,300,503	-0.86(-4.75%)
Apr 14, 2020	18.66	19.03	17.87	18.19	3,013,233	+0.11(+0.62%)
Apr 13, 2020	19.92	20.01	17.88	18.08	3,009,654	-1.79(-8.99%)
Apr 09, 2020	18.50	20.54	18.21	19.86	5,545,055	+2.14(+12.10%)
Apr 08, 2020	16.96	18.00	16.66	17.72	2,521,261	+0.87(+5.19%)
Apr 07, 2020	17.30	18.42	16.36	16.85	5,153,923	+1.12(+7.11%)
Apr 06, 2020	14.75	15.82	14.35	15.73	5,036,977	+1.59(+11.24%)
Apr 03, 2020	15.08	15.71	13.77	14.14	5,015,506	-1.00(-6.58%)
Apr 02, 2020	15.98	16.71	14.78	15.13	3,054,660	-1.12(-6.88%)
Apr 01, 2020	16.70	16.85	16.01	16.25	3,721,557	-1.54(-8.66%)
Mar 31, 2020	16.80	18.66	16.65	17.80	5,701,533	+0.95(+5.64%)
Mar 30, 2020	16.93	17.25	15.93	16.85	4,049,659	+0.11(+0.67%)
Mar 27, 2020	18.44	18.78	16.53	16.73	4,246,181	-2.77(-14.22%)
Mar 26, 2020	19.36	21.34	18.58	19.51	4,799,886	+0.18(+0.92%)
Mar 25, 2020	19.04	21.92	16.99	19.33	6,785,673	+1.02(+5.54%)
Mar 24, 2020	15.72	18.31	15.52	18.31	4,191,107	+3.89(+26.99%)
Mar 23, 2020	15.04	15.23	13.45	14.42	4,398,736	-0.83(-5.43%)
Mar 20, 2020	18.17	18.33	15.08	15.25	4,532,444	-2.32(-13.22%)
Mar 19, 2020	17.98	18.52	16.17	17.57	4,321,097	-1.38(-7.29%)
Mar 18, 2020	19.85	21.01	17.04	18.95	3,605,541	-2.47(-11.54%)
Mar 17, 2020	19.77	21.48	18.59	21.42	3,607,014	+2.04(+10.52%)
Mar 16, 2020	19.16	21.05	18.33	19.38	3,805,776	-2.91(-13.07%)
Mar 13, 2020	20.63	22.47	19.04	22.30	4,503,403	+3.16(+16.50%)
Mar 12, 2020	19.78	20.13	18.08	19.14	3,462,011	-2.55(-11.75%)
Mar 11, 2020	22.89	22.98	21.54	21.69	2,560,928	-2.08(-8.74%)
Mar 10, 2020	22.79	23.78	21.18	23.76	2,457,066	+1.64(+7.44%)
Mar 09, 2020	22.77	22.77	21.48	22.12	3,795,079	-2.50(-10.16%)
Mar 06, 2020	25.19	25.46	24.21	24.62	4,617,014	-1.51(-5.79%)
Mar 05, 2020	27.39	27.46	26.07	26.13	3,057,296	-2.15(-7.61%)
Mar 04, 2020	27.63	28.34	27.20	28.29	1,852,286	+1.15(+4.23%)
Mar 03, 2020	28.86	28.96	26.69	27.14	3,245,358	-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.