Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.15	15.32	13.07	14.73	22,766,400	+0.19(+1.31%)
May 28, 2020	15.85	15.86	14.44	14.54	19,120,642	-1.32(-8.32%)
May 27, 2020	16.70	17.38	15.62	15.86	17,328,324	-1.51(-8.69%)
May 26, 2020	17.36	17.76	16.41	17.37	16,117,869	+1.24(+7.69%)
May 22, 2020	15.18	16.61	15.15	16.13	17,370,500	+0.33(+2.09%)
May 21, 2020	15.66	15.99	14.88	15.80	19,272,708	-1.09(-6.45%)
May 20, 2020	19.56	19.76	16.14	16.89	19,351,832	-2.18(-11.43%)
May 19, 2020	19.91	19.98	18.61	19.07	16,698,858	+0.71(+3.87%)
May 18, 2020	17.64	19.78	17.33	18.36	25,264,448	+3.15(+20.71%)
May 15, 2020	17.33	17.43	14.88	15.21	16,741,700	-0.85(-5.29%)
May 14, 2020	16.13	17.64	15.88	16.06	17,344,190	-0.30(-1.83%)
May 13, 2020	18.06	18.34	15.27	16.36	22,139,208	-2.45(-13.02%)
May 12, 2020	21.58	22.07	18.71	18.81	20,717,428	-4.83(-20.43%)
May 11, 2020	24.37	24.92	22.28	23.64	13,463,103	+0.53(+2.29%)
May 08, 2020	23.66	24.77	22.54	23.11	15,319,000	-2.73(-10.57%)
May 07, 2020	28.31	29.20	25.16	25.84	13,241,323	-2.03(-7.28%)
May 06, 2020	31.17	31.21	27.12	27.87	10,580,471	-7.48(-21.16%)
May 05, 2020	36.42	38.87	34.91	35.35	11,864,341	+4.43(+14.33%)
May 04, 2020	30.57	31.44	28.86	30.92	8,896,480	+4.57(+17.34%)
May 01, 2020	29.00	29.97	25.89	26.35	7,388,500	-2.59(-8.95%)
Apr 30, 2020	26.67	29.47	25.68	28.94	8,804,736	+2.59(+9.83%)
Apr 29, 2020	27.81	28.62	25.61	26.35	9,570,708	-3.05(-10.37%)
Apr 28, 2020	31.24	31.48	28.81	29.40	9,950,349	+1.21(+4.29%)
Apr 27, 2020	22.21	28.60	21.77	28.19	15,848,848	+1.69(+6.38%)
Apr 24, 2020	30.49	30.60	26.42	26.50	8,122,000	-3.23(-10.86%)
Apr 23, 2020	32.47	34.78	29.00	29.73	7,451,593	-5.17(-14.81%)
Apr 22, 2020	31.86	36.23	31.34	34.90	7,104,599	+3.46(+11.01%)
Apr 21, 2020	35.44	37.07	29.32	31.44	8,979,980	-4.21(-11.81%)
Apr 20, 2020	30.11	36.98	29.48	35.65	9,136,216	+7.03(+24.56%)
Apr 17, 2020	29.82	30.95	27.58	28.62	7,650,800	+2.35(+8.95%)
Apr 16, 2020	21.66	27.42	21.00	26.27	10,630,000	+3.86(+17.22%)
Apr 15, 2020	24.86	24.90	22.00	22.41	5,698,794	-3.03(-11.91%)
Apr 14, 2020	26.81	27.75	25.30	25.44	4,535,350	-3.39(-11.76%)
Apr 13, 2020	30.13	30.85	27.02	28.83	4,184,809	+0.76(+2.71%)
Apr 09, 2020	29.72	30.84	27.47	28.07	4,537,200	-2.33(-7.66%)
Apr 08, 2020	34.45	35.42	29.64	30.40	5,133,492	-5.09(-14.34%)
Apr 07, 2020	31.75	35.60	31.19	35.49	4,997,114	+6.94(+24.31%)
Apr 06, 2020	25.59	28.73	25.49	28.55	6,310,040	+4.44(+18.42%)
Apr 03, 2020	20.27	24.58	20.25	24.11	5,338,800	+3.65(+17.84%)
Apr 02, 2020	20.55	21.45	19.26	20.46	5,550,093	-1.39(-6.36%)
Apr 01, 2020	23.25	23.54	21.63	21.85	4,533,768	-3.23(-12.88%)
Mar 31, 2020	27.43	27.47	24.11	25.08	4,003,464	-1.68(-6.28%)
Mar 30, 2020	24.72	27.28	24.52	26.76	2,440,203	+0.90(+3.48%)
Mar 27, 2020	25.88	26.82	25.08	25.86	2,440,600	-0.75(-2.82%)
Mar 26, 2020	27.15	28.86	25.81	26.61	3,295,292	-1.53(-5.44%)
Mar 25, 2020	28.61	29.33	26.97	28.14	2,597,293	-0.84(-2.90%)
Mar 24, 2020	28.78	29.55	27.47	28.98	2,695,474	+3.22(+12.50%)
Mar 23, 2020	25.47	27.28	24.57	25.76	2,798,454	+0.63(+2.51%)
Mar 20, 2020	29.34	29.53	24.77	25.13	2,741,200	-3.50(-12.22%)
Mar 19, 2020	26.25	28.88	25.68	28.63	3,335,101	+2.08(+7.83%)
Mar 18, 2020	27.14	28.01	22.17	26.55	5,384,177	-4.66(-14.93%)
Mar 17, 2020	36.44	36.55	30.66	31.21	2,775,295	-4.43(-12.43%)
Mar 16, 2020	36.00	38.03	34.92	35.64	2,195,116	-5.90(-14.20%)
Mar 13, 2020	43.30	43.92	38.63	41.54	3,051,400	+3.46(+9.09%)
Mar 12, 2020	35.91	40.78	34.92	38.08	3,537,773	-2.82(-6.89%)
Mar 11, 2020	47.39	49.11	39.80	40.90	5,168,262	-3.67(-8.23%)
Mar 10, 2020	39.48	46.20	39.34	44.57	6,567,264	+6.47(+16.98%)
Mar 09, 2020	32.88	38.13	29.90	38.10	5,094,730	+5.78(+17.88%)
Mar 06, 2020	34.23	34.55	31.50	32.32	2,727,900	-2.65(-7.58%)
Mar 05, 2020	38.36	38.68	34.78	34.97	3,468,895	-4.42(-11.22%)
Mar 04, 2020	39.29	39.99	37.30	39.39	3,104,137	+2.17(+5.83%)
Mar 03, 2020	37.20	39.54	36.21	37.22	5,139,700	+2.66(+7.70%)

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.