Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.93	22.81	21.57	21.61	13,163,054	-1.26(-5.50%)
May 28, 2020	26.03	26.17	22.71	22.86	8,829,279	-1.42(-5.83%)
May 27, 2020	23.13	24.32	21.63	24.28	7,233,510	+2.35(+10.73%)
May 26, 2020	22.81	22.83	21.66	21.92	6,617,445	+1.04(+4.96%)
May 22, 2020	20.87	21.04	20.00	20.89	3,623,077	+0.33(+1.60%)
May 21, 2020	20.14	21.82	20.07	20.56	5,650,676	+0.58(+2.89%)
May 20, 2020	20.72	20.97	19.64	19.98	4,318,922	+0.02(+0.10%)
May 19, 2020	21.35	21.38	19.84	19.96	4,467,514	-1.16(-5.48%)
May 18, 2020	19.74	21.24	19.69	21.12	5,760,993	+2.87(+15.74%)
May 15, 2020	17.50	18.68	17.36	18.25	5,606,075	+0.35(+1.95%)
May 14, 2020	16.40	17.93	15.61	17.90	6,350,679	+0.79(+4.60%)
May 13, 2020	17.95	18.10	16.83	17.11	5,453,525	-1.09(-5.97%)
May 12, 2020	19.04	19.45	18.20	18.20	3,450,906	-0.75(-3.95%)
May 11, 2020	19.88	19.90	18.75	18.94	4,695,576	-1.49(-7.27%)
May 08, 2020	19.50	20.58	19.40	20.43	5,508,585	+1.71(+9.16%)
May 07, 2020	17.95	19.57	17.70	18.71	5,164,378	+0.94(+5.27%)
May 06, 2020	18.98	19.42	17.52	17.78	7,816,461	-0.97(-5.16%)
May 05, 2020	20.59	21.16	18.69	18.74	4,005,524	-1.53(-7.53%)
May 04, 2020	19.08	20.36	18.43	20.27	3,837,774	-0.14(-0.68%)
May 01, 2020	21.44	21.50	20.01	20.41	3,571,924	-1.69(-7.63%)
Apr 30, 2020	22.93	23.27	21.20	22.09	5,110,045	-1.44(-6.10%)
Apr 29, 2020	21.98	24.55	21.74	23.53	7,497,623	+3.09(+15.12%)
Apr 28, 2020	20.11	20.84	19.40	20.44	3,797,905	+1.36(+7.11%)
Apr 27, 2020	18.18	19.39	17.45	19.08	3,408,369	+1.05(+5.80%)
Apr 24, 2020	19.44	19.57	17.93	18.04	4,741,503	-1.25(-6.46%)
Apr 23, 2020	19.12	19.89	18.86	19.28	3,959,375	+0.43(+2.27%)
Apr 22, 2020	19.93	20.29	18.80	18.85	3,074,229	-0.46(-2.37%)
Apr 21, 2020	19.79	20.81	19.04	19.31	4,348,206	-1.50(-7.19%)
Apr 20, 2020	21.39	22.53	20.59	20.81	4,519,456	-1.76(-7.82%)
Apr 17, 2020	20.94	22.87	20.84	22.57	6,708,755	+3.54(+18.60%)
Apr 16, 2020	20.64	20.86	18.75	19.03	4,268,353	-1.82(-8.75%)
Apr 15, 2020	19.24	21.11	18.57	20.86	4,224,938	+0.93(+4.65%)
Apr 14, 2020	22.15	22.28	19.61	19.93	3,883,490	-0.66(-3.20%)
Apr 13, 2020	23.11	23.95	20.25	20.59	2,926,591	-1.92(-8.55%)
Apr 09, 2020	23.36	25.24	22.37	22.51	4,831,170	+1.28(+6.01%)
Apr 08, 2020	18.94	21.34	18.69	21.24	6,479,882	+2.93(+16.01%)
Apr 07, 2020	20.94	21.85	18.15	18.31	7,183,416	-1.09(-5.60%)
Apr 06, 2020	20.04	20.70	19.32	19.39	3,894,216	+1.02(+5.53%)
Apr 03, 2020	19.10	19.46	18.06	18.38	2,629,421	-0.30(-1.60%)
Apr 02, 2020	19.45	20.40	17.91	18.67	4,197,555	-0.88(-4.49%)
Apr 01, 2020	22.40	23.26	19.51	19.55	3,373,186	-4.31(-18.05%)
Mar 31, 2020	24.57	25.92	23.60	23.86	2,865,977	-0.32(-1.32%)
Mar 30, 2020	28.85	28.85	23.53	24.18	4,652,883	-5.47(-18.46%)
Mar 27, 2020	34.22	34.70	29.46	29.65	2,036,658	-7.11(-19.34%)
Mar 26, 2020	33.25	37.62	32.51	36.76	3,513,797	+4.84(+15.15%)
Mar 25, 2020	28.06	33.35	28.06	31.92	4,399,673	+6.42(+25.18%)
Mar 24, 2020	23.25	27.18	23.25	25.50	3,574,484	+4.37(+20.66%)
Mar 23, 2020	19.31	22.09	17.57	21.14	2,999,456	+2.41(+12.89%)
Mar 20, 2020	19.61	22.21	18.66	18.72	4,744,914	-0.33(-1.73%)
Mar 19, 2020	18.07	24.27	17.62	19.05	2,887,074	+0.28(+1.49%)
Mar 18, 2020	19.02	19.80	13.64	18.77	3,255,975	-5.16(-21.57%)
Mar 17, 2020	27.34	27.34	21.83	23.94	2,722,304	-2.82(-10.54%)
Mar 16, 2020	31.14	31.14	26.72	26.76	1,677,851	-8.57(-24.26%)
Mar 13, 2020	36.05	36.44	33.48	35.33	1,844,161	+1.69(+5.04%)
Mar 12, 2020	34.98	35.03	31.79	33.63	5,320,197	-5.39(-13.82%)
Mar 11, 2020	44.09	44.21	38.49	39.02	3,626,057	-4.93(-11.22%)
Mar 10, 2020	43.41	44.59	41.60	43.96	2,022,091	+1.96(+4.67%)
Mar 09, 2020	43.55	43.73	41.35	41.99	2,102,607	-5.21(-11.04%)
Mar 06, 2020	43.65	47.60	43.58	47.20	2,310,997	+1.85(+4.09%)
Mar 05, 2020	49.01	49.12	44.92	45.35	2,589,687	-5.50(-10.82%)
Mar 04, 2020	50.61	51.41	49.89	50.85	1,369,472	+0.83(+1.65%)
Mar 03, 2020	52.88	54.39	49.33	50.02	1,958,009	-2.77(-5.25%)

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.