Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.74	20.88	20.44	20.47	1,112,483	+0.12(+0.59%)
May 28, 2020	20.59	20.87	20.14	20.35	728,720	+0.08(+0.39%)
May 27, 2020	19.86	20.30	19.52	20.27	910,698	-0.24(-1.17%)
May 26, 2020	21.51	21.56	20.42	20.51	1,121,857	-1.45(-6.60%)
May 25, 2020	21.62	22.14	21.50	21.96	269,559	+0.06(+0.27%)
May 22, 2020	22.08	22.55	21.84	21.90	990,248	+0.00(+0.00%)
May 21, 2020	22.28	22.28	21.35	21.90	1,542,926	-0.56(-2.49%)
May 20, 2020	22.92	23.05	22.39	22.46	2,512,092	-0.44(-1.92%)
May 19, 2020	22.79	23.10	22.44	22.90	1,420,796	-0.21(-0.91%)
May 15, 2020		23.11	23.11	23.11	0	+0.91(+4.10%)
May 14, 2020	21.60	22.51	21.60	22.20	1,380,274	+0.63(+2.92%)
May 13, 2020	21.72	21.87	21.15	21.57	1,141,696	+0.13(+0.61%)
May 12, 2020	21.72	22.01	21.34	21.44	905,836	+0.02(+0.09%)
May 11, 2020	21.98	22.15	21.23	21.42	740,959	-0.57(-2.59%)
May 08, 2020	22.14	22.45	21.84	21.99	1,073,879	-0.13(-0.59%)
May 07, 2020	21.81	22.40	21.51	22.12	1,118,198	+0.51(+2.36%)
May 06, 2020	22.00	22.12	21.54	21.61	1,082,212	-0.63(-2.83%)
May 05, 2020	21.62	22.25	21.26	22.24	1,321,602	+0.40(+1.83%)
May 04, 2020	21.69	21.98	21.50	21.84	1,085,879	+0.51(+2.39%)
May 01, 2020	20.10	21.36	19.99	21.33	1,870,181	+0.90(+4.41%)
Apr 30, 2020	20.98	21.32	20.37	20.43	1,702,465	-0.86(-4.04%)
Apr 29, 2020	21.10	21.43	20.66	21.29	2,012,236	-0.08(-0.37%)
Apr 28, 2020	21.17	21.51	20.84	21.37	1,899,629	-0.08(-0.37%)
Apr 27, 2020	21.72	21.83	20.96	21.45	1,369,019	-0.19(-0.88%)
Apr 24, 2020	21.61	21.90	21.17	21.64	2,347,305	+0.42(+1.98%)
Apr 23, 2020	21.15	22.07	21.07	21.22	3,167,315	+0.35(+1.68%)
Apr 22, 2020	20.08	20.93	20.08	20.87	1,253,518	+1.27(+6.48%)
Apr 21, 2020	19.18	19.80	19.03	19.60	1,198,070	-0.04(-0.20%)
Apr 20, 2020	19.20	19.82	19.13	19.64	1,117,984	+0.55(+2.88%)
Apr 17, 2020	18.91	19.20	18.65	19.09	917,260	-0.55(-2.80%)
Apr 16, 2020	19.29	19.79	19.26	19.64	1,446,795	+0.42(+2.19%)
Apr 15, 2020	18.96	19.60	18.76	19.22	848,970	-0.08(-0.41%)
Apr 14, 2020	19.50	20.00	18.88	19.30	3,098,944	+0.22(+1.15%)
Apr 13, 2020	17.96	19.25	17.58	19.08	1,462,348	+1.07(+5.94%)
Apr 09, 2020		18.01	18.01	18.01	0	+1.57(+9.55%)
Apr 08, 2020	16.31	16.57	16.16	16.44	557,856	+0.15(+0.92%)
Apr 07, 2020	16.63	16.69	16.18	16.29	974,274	-0.33(-1.99%)
Apr 06, 2020	16.41	16.81	16.25	16.62	1,471,327	+0.79(+4.99%)
Apr 03, 2020	15.96	16.38	15.76	15.83	599,977	-0.12(-0.75%)
Apr 02, 2020	15.60	16.22	15.49	15.95	764,410	+0.72(+4.73%)
Apr 01, 2020	14.66	15.34	14.60	15.23	1,069,684	+0.60(+4.10%)
Mar 31, 2020	15.00	15.41	14.61	14.63	530,791	-0.47(-3.11%)
Mar 30, 2020	15.48	15.89	14.74	15.10	541,162	-0.03(-0.20%)
Mar 27, 2020	15.76	16.12	14.88	15.13	648,994	-0.90(-5.61%)
Mar 26, 2020	16.83	16.94	15.63	16.03	677,065	-0.24(-1.48%)
Mar 25, 2020	16.15	16.77	15.68	16.27	1,277,807	+0.02(+0.12%)
Mar 24, 2020	15.81	16.55	15.10	16.25	2,039,431	+1.98(+13.88%)
Mar 23, 2020	13.96	14.84	13.50	14.27	862,863	+0.94(+7.05%)
Mar 20, 2020	14.56	14.61	13.23	13.33	731,274	-0.78(-5.53%)
Mar 19, 2020	13.62	15.77	12.96	14.11	956,540	+0.29(+2.10%)
Mar 18, 2020	14.77	15.78	13.47	13.82	1,033,252	-1.63(-10.55%)
Mar 17, 2020	13.60	15.75	13.60	15.45	1,800,473	+1.73(+12.61%)
Mar 16, 2020	10.30	14.35	10.25	13.72	1,367,113	+1.82(+15.29%)
Mar 13, 2020	14.11	14.75	11.62	11.90	2,182,083	-2.00(-14.39%)
Mar 12, 2020	13.20	14.91	13.03	13.90	1,237,875	-1.41(-9.21%)
Mar 11, 2020	16.11	16.44	15.11	15.31	1,367,725	-1.14(-6.93%)
Mar 10, 2020	16.45	16.74	15.84	16.45	1,628,049	+0.12(+0.73%)
Mar 09, 2020	16.99	17.02	16.02	16.33	1,471,912	-1.05(-6.04%)
Mar 06, 2020	17.72	17.75	16.76	17.38	2,238,242	-0.18(-1.03%)
Mar 05, 2020	17.27	17.59	17.04	17.56	1,524,476	+0.49(+2.87%)
Mar 04, 2020	17.04	17.07	16.56	17.07	1,548,657	+0.28(+1.67%)
Mar 03, 2020	16.20	17.34	16.02	16.79	2,096,210	+0.84(+5.27%)

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.