Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.64	25.18	23.71	24.17	10,187,020	-0.27(-1.11%)
May 28, 2020	24.86	25.11	24.03	24.44	2,365,350	-0.10(-0.43%)
May 27, 2020	24.82	25.34	24.11	24.55	3,921,051	+0.21(+0.86%)
May 26, 2020	23.84	25.28	23.73	24.34	5,767,424	+0.90(+3.84%)
May 22, 2020	22.84	23.53	22.64	23.44	1,892,507	+0.28(+1.21%)
May 21, 2020	22.81	23.24	22.73	23.16	1,892,631	+0.50(+2.20%)
May 20, 2020	22.23	22.85	22.13	22.66	1,586,410	+0.85(+3.89%)
May 19, 2020	21.93	22.69	21.45	21.81	1,589,085	-0.07(-0.32%)
May 18, 2020	21.10	22.17	21.08	21.88	2,521,280	+1.36(+6.64%)
May 15, 2020	20.47	20.68	20.06	20.52	1,341,737	-0.22(-1.05%)
May 14, 2020	20.02	20.82	19.54	20.74	2,150,867	+0.20(+0.98%)
May 13, 2020	21.30	21.93	20.22	20.54	3,258,528	-0.74(-3.49%)
May 12, 2020	21.51	21.96	21.19	21.28	2,426,753	-0.20(-0.94%)
May 11, 2020	21.13	21.70	20.96	21.48	2,286,718	+0.24(+1.15%)
May 08, 2020	21.18	21.32	20.84	21.23	1,576,358	+0.56(+2.72%)
May 07, 2020	20.38	20.87	20.15	20.67	2,368,723	+0.73(+3.64%)
May 06, 2020	20.33	20.77	19.93	19.95	3,077,765	-0.11(-0.56%)
May 05, 2020	19.20	20.33	19.17	20.06	5,483,695	+1.05(+5.50%)
May 04, 2020	18.76	19.02	18.47	19.01	2,010,626	-0.17(-0.90%)
May 01, 2020	19.93	20.04	18.68	19.18	2,251,643	-1.09(-5.38%)
Apr 30, 2020	20.33	21.49	19.55	20.27	3,683,436	-2.18(-9.71%)
Apr 29, 2020	21.77	22.80	21.77	22.45	1,966,114	+0.99(+4.64%)
Apr 28, 2020	21.62	22.25	21.22	21.46	1,720,489	+0.32(+1.51%)
Apr 27, 2020	19.87	21.23	19.74	21.14	1,131,519	+1.61(+8.24%)
Apr 24, 2020	19.23	19.60	19.04	19.53	1,206,981	+0.33(+1.71%)
Apr 23, 2020	18.86	19.50	18.83	19.20	1,151,788	+0.44(+2.35%)
Apr 22, 2020	18.32	18.89	18.23	18.76	1,472,064	+0.60(+3.29%)
Apr 21, 2020	18.50	18.62	17.99	18.16	2,652,997	-0.75(-3.98%)
Apr 20, 2020	19.63	19.63	18.89	18.92	2,115,146	-0.93(-4.71%)
Apr 17, 2020	20.24	20.49	19.63	19.85	1,665,379	+0.23(+1.19%)
Apr 16, 2020	19.63	19.88	19.03	19.62	1,271,413	+0.00(+0.00%)
Apr 15, 2020	20.79	20.79	19.48	19.62	1,872,160	-1.15(-5.54%)
Apr 14, 2020	20.33	20.77	20.01	20.77	1,543,810	+1.04(+5.26%)
Apr 13, 2020	20.39	20.66	18.60	19.73	2,424,167	-1.08(-5.20%)
Apr 09, 2020	19.89	21.57	19.89	20.81	3,141,156	+0.94(+4.75%)
Apr 08, 2020	19.63	20.00	18.99	19.87	2,193,474	+0.65(+3.38%)
Apr 07, 2020	19.85	20.40	18.91	19.22	2,521,174	+0.35(+1.83%)
Apr 06, 2020	18.01	19.06	18.00	18.87	1,522,641	+1.67(+9.70%)
Apr 03, 2020	17.27	17.69	16.30	17.20	2,173,722	-0.26(-1.49%)
Apr 02, 2020	16.87	17.82	16.80	17.46	1,355,818	+0.42(+2.44%)
Apr 01, 2020	18.13	18.13	16.87	17.05	2,580,767	-1.68(-8.96%)
Mar 31, 2020	19.49	19.72	18.54	18.73	2,261,868	-0.75(-3.84%)
Mar 30, 2020	19.56	20.02	18.64	19.47	1,757,718	-0.19(-0.99%)
Mar 27, 2020	19.45	20.15	18.70	19.67	2,726,574	-0.86(-4.17%)
Mar 26, 2020	19.47	21.28	19.33	20.53	2,700,139	+1.12(+5.75%)
Mar 25, 2020	17.69	20.27	17.41	19.41	4,598,441	+2.08(+12.03%)
Mar 24, 2020	16.76	17.70	16.56	17.33	2,437,617	+1.57(+9.99%)
Mar 23, 2020	16.01	16.41	15.01	15.75	5,521,075	-1.02(-6.09%)
Mar 20, 2020	17.85	19.14	16.17	16.77	4,990,935	-0.51(-2.95%)
Mar 19, 2020	14.86	17.54	14.42	17.28	6,409,919	+2.51(+16.98%)
Mar 18, 2020	15.05	15.06	13.16	14.77	7,031,035	-1.08(-6.82%)
Mar 17, 2020	16.49	17.08	15.22	15.85	3,254,057	-0.25(-1.56%)
Mar 16, 2020	17.26	17.65	14.27	16.11	6,737,124	-4.33(-21.20%)
Mar 13, 2020	18.93	20.54	18.17	20.44	3,929,278	+2.48(+13.82%)
Mar 12, 2020	17.53	18.67	16.36	17.96	5,339,413	-1.38(-7.11%)
Mar 11, 2020	19.73	20.12	18.86	19.33	3,526,938	-0.99(-4.85%)
Mar 10, 2020	20.85	21.43	19.00	20.32	3,529,155	+0.22(+1.12%)
Mar 09, 2020	20.76	21.82	19.50	20.09	5,478,289	-2.72(-11.91%)
Mar 06, 2020	24.22	24.53	22.21	22.81	3,554,697	-1.95(-7.86%)
Mar 05, 2020	24.37	25.20	24.25	24.76	3,904,970	-0.31(-1.24%)
Mar 04, 2020	25.79	25.99	24.81	25.07	2,341,797	-0.22(-0.86%)
Mar 03, 2020	26.38	26.85	24.50	25.28	5,259,763	-1.12(-4.26%)

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.