Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.62	23.90	23.19	23.55	513,274	-0.55(-2.30%)
May 28, 2020	25.11	25.11	23.87	24.11	438,240	-0.61(-2.45%)
May 27, 2020	24.69	24.93	23.61	24.71	552,127	+1.21(+5.16%)
May 26, 2020	22.69	23.70	22.15	23.50	635,434	+1.88(+8.69%)
May 22, 2020	21.98	22.18	21.48	21.62	326,597	-0.26(-1.19%)
May 21, 2020	21.92	22.27	21.81	21.88	516,377	-0.19(-0.86%)
May 20, 2020	21.33	22.25	21.33	22.07	455,417	+1.28(+6.17%)
May 19, 2020	21.79	21.85	20.78	20.79	367,710	-1.23(-5.59%)
May 18, 2020	20.96	22.11	20.68	22.02	594,846	+2.28(+11.54%)
May 15, 2020	19.55	19.95	19.54	19.74	445,507	-0.18(-0.89%)
May 14, 2020	19.10	19.97	18.55	19.92	686,633	+0.26(+1.30%)
May 13, 2020	20.85	20.88	19.26	19.66	582,783	-1.55(-7.31%)
May 12, 2020	22.12	22.12	21.18	21.21	691,683	-0.82(-3.73%)
May 11, 2020	22.17	22.19	21.43	22.04	789,186	-0.68(-2.97%)
May 08, 2020	21.75	22.75	21.75	22.71	419,185	+1.63(+7.72%)
May 07, 2020	21.16	21.62	20.95	21.08	405,543	+0.34(+1.63%)
May 06, 2020	21.63	21.98	20.49	20.75	412,524	-0.72(-3.35%)
May 05, 2020	22.84	22.93	21.44	21.46	394,894	-0.81(-3.62%)
May 04, 2020	22.36	22.53	21.90	22.27	403,032	-0.42(-1.83%)
May 01, 2020	23.47	23.56	22.31	22.69	485,913	-1.50(-6.20%)
Apr 30, 2020	24.10	24.48	23.66	24.18	587,563	-0.85(-3.39%)
Apr 29, 2020	23.87	25.34	23.47	25.03	669,209	+2.04(+8.85%)
Apr 28, 2020	22.11	23.34	22.04	23.00	654,260	+1.00(+4.53%)
Apr 27, 2020	21.03	22.43	20.73	22.00	523,507	+1.32(+6.37%)
Apr 24, 2020	20.27	20.82	19.95	20.68	399,444	+0.53(+2.62%)
Apr 23, 2020	19.84	20.60	19.73	20.16	411,422	+0.48(+2.47%)
Apr 22, 2020	20.40	20.63	19.55	19.67	320,521	-0.22(-1.09%)
Apr 21, 2020	19.54	20.23	19.43	19.89	322,472	-0.42(-2.09%)
Apr 20, 2020	19.69	20.83	19.31	20.31	345,494	+0.02(+0.09%)
Apr 17, 2020	19.73	20.62	19.73	20.30	498,843	+1.26(+6.65%)
Apr 16, 2020	19.87	19.97	18.43	19.03	497,570	-0.90(-4.52%)
Apr 15, 2020	20.00	20.54	19.72	19.93	476,558	-1.05(-5.00%)
Apr 14, 2020	21.88	21.88	20.56	20.98	404,556	-0.24(-1.14%)
Apr 13, 2020	22.59	22.64	20.98	21.22	402,829	-1.47(-6.49%)
Apr 09, 2020	21.66	22.94	21.47	22.69	725,003	+1.77(+8.44%)
Apr 08, 2020	20.62	21.33	19.96	20.93	697,345	+0.76(+3.78%)
Apr 07, 2020	21.40	21.74	19.97	20.17	857,879	+0.07(+0.34%)
Apr 06, 2020	19.39	20.18	19.31	20.10	672,247	+1.64(+8.87%)
Apr 03, 2020	19.29	19.65	18.03	18.46	440,774	-1.07(-5.50%)
Apr 02, 2020	18.65	19.89	18.61	19.53	604,010	+0.75(+4.01%)
Apr 01, 2020	18.85	19.27	18.33	18.78	695,212	-1.10(-5.53%)
Mar 31, 2020	19.41	20.19	19.25	19.88	641,036	+0.21(+1.06%)
Mar 30, 2020	19.69	19.84	18.77	19.67	604,047	+0.14(+0.71%)
Mar 27, 2020	18.82	20.21	18.16	19.53	623,756	-0.23(-1.18%)
Mar 26, 2020	18.03	19.91	17.45	19.77	682,050	+1.91(+10.72%)
Mar 25, 2020	18.43	18.70	17.43	17.85	550,383	-0.31(-1.72%)
Mar 24, 2020	17.21	18.30	16.12	18.16	521,590	+1.98(+12.26%)
Mar 23, 2020	16.79	16.91	15.23	16.18	636,058	-0.44(-2.66%)
Mar 20, 2020	18.01	18.50	16.23	16.62	1,051,485	-1.46(-8.09%)
Mar 19, 2020	16.65	18.42	16.02	18.09	680,214	+1.06(+6.21%)
Mar 18, 2020	17.03	17.50	16.08	17.03	1,045,835	-1.34(-7.31%)
Mar 17, 2020	17.44	18.54	16.40	18.37	1,213,864	+1.13(+6.58%)
Mar 16, 2020	17.53	18.58	17.22	17.24	830,462	-2.74(-13.70%)
Mar 13, 2020	18.19	20.05	17.16	19.97	1,147,652	+2.63(+15.18%)
Mar 12, 2020	18.77	19.60	17.29	17.34	1,431,448	-2.88(-14.22%)
Mar 11, 2020	21.40	21.71	19.91	20.22	779,793	-1.95(-8.79%)
Mar 10, 2020	22.25	22.59	20.83	22.17	797,082	+0.81(+3.77%)
Mar 09, 2020	23.17	23.66	21.31	21.36	815,291	-3.91(-15.46%)
Mar 06, 2020	24.69	25.70	24.69	25.27	510,850	-0.39(-1.52%)
Mar 05, 2020	26.22	26.45	25.29	25.66	463,491	-1.41(-5.20%)
Mar 04, 2020	26.74	27.23	26.10	27.06	427,187	+0.62(+2.34%)
Mar 03, 2020	27.65	27.91	26.34	26.45	472,414	-1.39(-4.98%)

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.