Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.73	21.14	20.14	20.81	2,961,962	-0.41(-1.93%)
May 28, 2020	21.81	22.34	20.86	21.22	4,080,363	-0.16(-0.73%)
May 27, 2020	20.48	21.40	19.36	21.38	4,025,820	+1.54(+7.75%)
May 26, 2020	21.04	21.17	19.65	19.84	3,480,557	+0.67(+3.50%)
May 22, 2020	19.32	19.36	18.31	19.17	1,864,273	-0.08(-0.40%)
May 21, 2020	19.30	19.52	18.41	19.24	2,578,480	-0.07(-0.35%)
May 20, 2020	18.66	19.56	18.66	19.31	4,183,928	+1.16(+6.38%)
May 19, 2020	17.53	19.12	17.43	18.15	5,457,505	+0.82(+4.72%)
May 18, 2020	16.87	17.52	16.43	17.34	3,489,652	+1.74(+11.17%)
May 15, 2020	14.82	16.02	14.70	15.59	2,999,562	+0.55(+3.69%)
May 14, 2020	14.60	15.70	14.07	15.04	2,963,992	+0.07(+0.46%)
May 13, 2020	16.27	16.27	14.63	14.97	3,038,574	-1.28(-7.90%)
May 12, 2020	17.44	17.56	16.12	16.26	2,685,462	-0.96(-5.60%)
May 11, 2020	17.13	17.72	16.87	17.22	3,616,338	-0.28(-1.61%)
May 08, 2020	17.39	17.71	16.55	17.50	3,506,646	+0.77(+4.60%)
May 07, 2020	15.14	16.82	15.14	16.73	3,143,855	+1.89(+12.72%)
May 06, 2020	15.46	15.63	14.79	14.84	1,355,575	-0.20(-1.36%)
May 05, 2020	15.83	16.00	14.92	15.05	1,379,249	-0.29(-1.90%)
May 04, 2020	15.08	15.57	14.51	15.34	2,334,976	-0.46(-2.90%)
May 01, 2020	15.57	15.92	15.16	15.80	2,267,084	-0.45(-2.76%)
Apr 30, 2020	16.46	17.28	15.92	16.25	2,674,453	-0.86(-5.01%)
Apr 29, 2020	16.55	17.54	16.07	17.10	3,266,688	+0.68(+4.15%)
Apr 28, 2020	17.33	17.47	15.85	16.42	2,277,656	+0.42(+2.62%)
Apr 27, 2020	15.29	16.84	15.28	16.00	2,885,188	+0.95(+6.34%)
Apr 24, 2020	14.59	15.19	14.02	15.05	1,521,252	+0.87(+6.11%)
Apr 23, 2020	13.90	14.67	13.85	14.18	1,577,804	+0.44(+3.19%)
Apr 22, 2020	14.17	14.41	13.73	13.74	1,471,331	-0.03(-0.21%)
Apr 21, 2020	13.53	14.17	13.36	13.77	1,673,554	-0.24(-1.74%)
Apr 20, 2020	14.11	14.98	13.66	14.02	3,066,340	-0.66(-4.51%)
Apr 17, 2020	15.11	15.83	14.52	14.68	3,093,562	+0.56(+4.00%)
Apr 16, 2020	14.11	14.36	13.49	14.11	2,305,268	-0.11(-0.75%)
Apr 15, 2020	13.70	14.56	13.23	14.22	2,184,074	-0.36(-2.47%)
Apr 14, 2020	14.91	15.42	14.18	14.58	2,868,893	+0.11(+0.74%)
Apr 13, 2020	14.92	15.07	13.54	14.47	2,219,277	-0.40(-2.68%)
Apr 09, 2020	16.25	16.93	14.15	14.87	4,052,768	-0.29(-1.93%)
Apr 08, 2020	13.09	15.28	12.62	15.17	3,489,820	+2.82(+22.87%)
Apr 07, 2020	13.28	14.01	12.33	12.34	2,903,776	+0.27(+2.26%)
Apr 06, 2020	11.68	12.19	11.16	12.07	2,874,597	+1.15(+10.52%)
Apr 03, 2020	11.97	12.11	10.60	10.92	2,222,396	-0.86(-7.27%)
Apr 02, 2020	12.41	13.13	11.39	11.78	1,914,803	-0.90(-7.07%)
Apr 01, 2020	13.29	13.34	11.85	12.67	2,463,948	-1.36(-9.71%)
Mar 31, 2020	14.55	15.69	13.73	14.04	2,176,575	-0.67(-4.57%)
Mar 30, 2020	14.60	15.28	13.64	14.71	1,955,479	-0.19(-1.24%)
Mar 27, 2020	15.52	16.49	14.62	14.89	1,760,720	-1.58(-9.57%)
Mar 26, 2020	15.34	17.56	14.97	16.47	3,376,598	+1.50(+10.01%)
Mar 25, 2020	15.92	17.15	13.88	14.97	4,981,126	+0.36(+2.46%)
Mar 24, 2020	13.03	15.19	13.03	14.61	3,535,696	+2.76(+23.34%)
Mar 23, 2020	11.94	12.41	10.94	11.85	4,057,688	+0.55(+4.91%)
Mar 20, 2020	11.63	14.91	10.46	11.29	7,482,880	+0.38(+3.48%)
Mar 19, 2020	7.301	11.18	6.872	10.91	6,207,506	+3.28(+42.98%)
Mar 18, 2020	9.452	9.763	6.269	7.632	5,413,712	-3.20(-29.56%)
Mar 17, 2020	10.78	11.29	9.121	10.83	4,059,932	+0.28(+2.67%)
Mar 16, 2020	10.13	13.39	10.13	10.55	3,274,386	-4.38(-29.33%)
Mar 13, 2020	15.43	15.57	13.56	14.93	3,257,932	+0.78(+5.50%)
Mar 12, 2020	15.92	15.96	13.65	14.15	3,711,755	-3.91(-21.66%)
Mar 11, 2020	20.45	20.68	18.02	18.07	2,749,845	-3.30(-15.44%)
Mar 10, 2020	20.56	21.44	18.89	21.37	2,405,896	+1.73(+8.82%)
Mar 09, 2020	19.70	20.42	19.41	19.63	2,305,843	-2.10(-9.67%)
Mar 06, 2020	20.80	22.97	20.44	21.74	3,583,592	-0.12(-0.53%)
Mar 05, 2020	23.27	23.27	21.66	21.85	2,440,818	-2.22(-9.22%)
Mar 04, 2020	24.80	24.80	23.33	24.07	1,924,768	+0.00(+0.00%)
Mar 03, 2020	25.61	26.17	23.87	24.07	2,027,200	-1.44(-5.65%)

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.