Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.35	24.74	23.81	24.37	591,500	-0.34(-1.38%)
May 28, 2020	25.69	25.72	24.43	24.71	422,469	-0.59(-2.33%)
May 27, 2020	24.17	25.33	23.84	25.30	454,983	+1.95(+8.35%)
May 26, 2020	22.36	23.69	22.18	23.35	312,272	+1.99(+9.32%)
May 22, 2020	21.96	22.29	20.77	21.36	241,300	-0.48(-2.20%)
May 21, 2020	20.07	22.04	20.07	21.84	354,091	+1.84(+9.20%)
May 20, 2020	20.41	20.70	19.74	20.00	226,149	-0.02(-0.10%)
May 19, 2020	20.75	20.85	19.89	20.02	182,442	-0.72(-3.47%)
May 18, 2020	20.17	20.99	19.82	20.74	387,169	+1.67(+8.76%)
May 15, 2020	17.83	19.28	17.61	19.07	275,000	+1.00(+5.53%)
May 14, 2020	17.96	18.09	16.77	18.07	286,891	-0.33(-1.79%)
May 13, 2020	19.31	19.51	18.04	18.40	287,935	-0.91(-4.71%)
May 12, 2020	20.70	21.09	19.24	19.31	229,453	-1.39(-6.71%)
May 11, 2020	20.03	20.79	19.15	20.70	299,843	+0.33(+1.62%)
May 08, 2020	19.68	20.47	19.32	20.37	350,100	+1.16(+6.04%)
May 07, 2020	19.61	20.11	19.13	19.21	299,096	-0.16(-0.83%)
May 06, 2020	20.11	20.22	19.31	19.37	155,806	-0.57(-2.86%)
May 05, 2020	20.75	21.39	19.86	19.94	247,713	-0.40(-1.97%)
May 04, 2020	20.85	21.29	19.95	20.34	267,791	-0.95(-4.46%)
May 01, 2020	20.67	21.29	20.15	21.29	435,000	+0.15(+0.71%)
Apr 30, 2020	22.32	22.32	21.03	21.14	299,103	-1.51(-6.67%)
Apr 29, 2020	22.49	22.95	22.05	22.65	312,185	+1.17(+5.45%)
Apr 28, 2020	21.85	22.63	20.56	21.48	381,633	+0.39(+1.85%)
Apr 27, 2020	19.08	21.41	19.08	21.09	506,999	+2.30(+12.24%)
Apr 24, 2020	18.64	19.00	18.21	18.79	310,200	+0.22(+1.18%)
Apr 23, 2020	18.70	19.06	18.11	18.57	406,928	-0.16(-0.85%)
Apr 22, 2020	20.07	20.07	18.69	18.73	357,854	-1.18(-5.93%)
Apr 21, 2020	19.75	20.47	19.22	19.91	193,967	-0.51(-2.50%)
Apr 20, 2020	21.10	21.35	20.24	20.42	382,215	-1.22(-5.64%)
Apr 17, 2020	21.40	22.11	20.54	21.64	490,600	+1.27(+6.23%)
Apr 16, 2020	20.74	20.79	19.62	20.37	346,645	-0.47(-2.26%)
Apr 15, 2020	20.70	21.31	20.17	20.84	408,792	-0.66(-3.07%)
Apr 14, 2020	21.58	22.14	20.72	21.50	454,634	+0.27(+1.27%)
Apr 13, 2020	21.72	22.09	20.58	21.23	429,065	-0.65(-2.97%)
Apr 09, 2020	21.96	22.85	21.69	21.88	532,800	+1.03(+4.94%)
Apr 08, 2020	19.48	21.09	19.17	20.85	536,620	+1.69(+8.82%)
Apr 07, 2020	18.05	20.04	18.05	19.16	757,871	+2.06(+12.05%)
Apr 06, 2020	15.24	17.21	15.20	17.10	573,850	+2.57(+17.69%)
Apr 03, 2020	14.50	14.93	13.75	14.53	527,500	+0.01(+0.07%)
Apr 02, 2020	14.68	15.06	14.00	14.52	431,176	-0.37(-2.48%)
Apr 01, 2020	16.71	16.95	14.44	14.89	514,908	-2.43(-14.03%)
Mar 31, 2020	17.50	18.53	17.09	17.32	575,604	-0.11(-0.63%)
Mar 30, 2020	17.57	17.66	16.52	17.43	486,722	-0.04(-0.23%)
Mar 27, 2020	17.92	18.57	17.23	17.47	369,500	-1.17(-6.28%)
Mar 26, 2020	19.45	19.45	18.25	18.64	430,532	-0.71(-3.67%)
Mar 25, 2020	19.93	21.44	19.16	19.35	613,908	-0.49(-2.47%)
Mar 24, 2020	17.87	20.21	17.87	19.84	516,144	+2.62(+15.21%)
Mar 23, 2020	17.94	18.29	16.71	17.22	485,494	-0.68(-3.80%)
Mar 20, 2020	19.47	20.64	17.55	17.90	796,600	-1.38(-7.16%)
Mar 19, 2020	16.93	19.88	16.35	19.28	805,439	+2.27(+13.35%)
Mar 18, 2020	16.58	19.42	16.37	17.01	984,760	-0.37(-2.13%)
Mar 17, 2020	18.83	19.91	17.04	17.38	888,914	-1.22(-6.56%)
Mar 16, 2020	13.13	19.39	13.13	18.60	984,773	-0.56(-2.92%)
Mar 13, 2020	26.12	26.12	17.41	19.16	1,023,000	+0.80(+4.36%)
Mar 12, 2020	19.57	20.03	18.17	18.36	726,143	-2.58(-12.32%)
Mar 11, 2020	22.39	22.39	20.86	20.94	551,026	-1.16(-5.25%)
Mar 10, 2020	25.09	25.39	21.87	22.10	535,318	-2.22(-9.13%)
Mar 09, 2020	23.68	24.81	21.79	24.32	436,935	-0.72(-2.88%)
Mar 06, 2020	24.49	25.74	24.49	25.04	332,500	-0.27(-1.07%)
Mar 05, 2020	25.29	25.68	24.66	25.31	426,276	-0.60(-2.32%)
Mar 04, 2020	25.27	26.02	24.87	25.91	347,537	+0.87(+3.47%)
Mar 03, 2020	25.57	26.91	24.64	25.04	455,821	-0.69(-2.68%)

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.