Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.00	21.10	19.02	19.28	10,903,100	-1.86(-8.80%)
May 28, 2020	23.21	23.28	20.95	21.14	3,669,065	-2.21(-9.46%)
May 27, 2020	22.75	23.44	22.23	23.35	7,191,121	+1.49(+6.82%)
May 26, 2020	20.27	22.16	19.97	21.86	7,685,139	+2.94(+15.54%)
May 22, 2020	19.58	19.58	18.61	18.92	2,896,800	-0.56(-2.87%)
May 21, 2020	19.48	20.06	18.98	19.48	3,622,545	-0.05(-0.26%)
May 20, 2020	18.88	19.65	18.68	19.53	4,082,393	+1.06(+5.74%)
May 19, 2020	18.47	19.29	18.30	18.47	6,465,620	-0.54(-2.84%)
May 18, 2020	16.47	19.25	16.46	19.01	8,242,934	+3.35(+21.39%)
May 15, 2020	15.40	15.78	15.31	15.66	2,939,100	+0.05(+0.32%)
May 14, 2020	15.20	15.67	14.53	15.61	5,610,432	+0.02(+0.13%)
May 13, 2020	16.76	16.76	15.28	15.59	4,786,170	-1.31(-7.75%)
May 12, 2020	16.78	17.27	16.62	16.90	3,737,936	+0.20(+1.20%)
May 11, 2020	17.78	17.78	16.67	16.70	4,766,572	-1.21(-6.76%)
May 08, 2020	18.05	18.90	17.50	17.91	6,450,800	-0.81(-4.33%)
May 07, 2020	18.55	18.92	18.31	18.72	3,543,060	+0.63(+3.48%)
May 06, 2020	18.14	18.59	17.58	18.09	2,541,554	-0.27(-1.47%)
May 05, 2020	19.13	19.32	18.08	18.36	2,779,076	-0.36(-1.92%)
May 04, 2020	18.00	18.77	17.42	18.72	2,085,810	+0.35(+1.91%)
May 01, 2020	19.50	19.54	18.30	18.37	2,722,200	-1.60(-8.01%)
Apr 30, 2020	20.18	20.30	19.53	19.97	2,366,292	-0.50(-2.44%)
Apr 29, 2020	19.91	20.93	19.60	20.47	3,181,329	+1.37(+7.17%)
Apr 28, 2020	19.07	19.49	18.66	19.10	2,543,773	+0.40(+2.14%)
Apr 27, 2020	18.55	18.99	18.27	18.70	1,725,342	+0.26(+1.41%)
Apr 24, 2020	18.52	19.07	18.23	18.44	2,746,800	-0.08(-0.43%)
Apr 23, 2020	17.40	18.81	17.34	18.52	2,589,735	+1.17(+6.74%)
Apr 22, 2020	17.79	18.30	17.31	17.35	2,279,604	-0.01(-0.06%)
Apr 21, 2020	17.64	17.85	16.95	17.36	1,520,282	-0.71(-3.93%)
Apr 20, 2020	18.47	18.80	17.86	18.07	1,857,424	-0.71(-3.78%)
Apr 17, 2020	19.41	19.73	18.61	18.78	2,280,400	+0.35(+1.90%)
Apr 16, 2020	19.41	19.63	17.95	18.43	3,893,582	-0.81(-4.21%)
Apr 15, 2020	17.41	20.07	17.11	19.24	7,972,738	+1.13(+6.24%)
Apr 14, 2020	18.55	18.72	17.87	18.11	1,570,146	+0.00(+0.00%)
Apr 13, 2020	18.37	18.50	17.44	18.11	1,888,159	-0.23(-1.25%)
Apr 09, 2020	18.03	19.05	17.73	18.34	2,709,500	+0.92(+5.28%)
Apr 08, 2020	17.13	17.64	16.68	17.42	2,407,148	+0.65(+3.88%)
Apr 07, 2020	17.71	18.23	16.49	16.77	3,390,526	-0.02(-0.12%)
Apr 06, 2020	16.49	17.50	16.38	16.79	4,994,682	+1.09(+6.94%)
Apr 03, 2020	16.29	16.56	15.35	15.70	3,145,700	-0.57(-3.50%)
Apr 02, 2020	16.57	17.45	16.01	16.27	2,275,536	-0.40(-2.40%)
Apr 01, 2020	16.86	17.65	16.30	16.67	2,268,574	-0.72(-4.14%)
Mar 31, 2020	17.89	18.46	17.17	17.39	3,752,085	-0.48(-2.69%)
Mar 30, 2020	18.00	18.17	17.35	17.87	1,891,553	-0.09(-0.50%)
Mar 27, 2020	18.94	19.19	17.75	17.96	2,440,500	-1.83(-9.25%)
Mar 26, 2020	20.42	21.24	19.04	19.79	3,491,461	+0.03(+0.15%)
Mar 25, 2020	18.66	20.29	17.75	19.76	4,092,026	+1.21(+6.52%)
Mar 24, 2020	18.11	18.84	17.32	18.55	2,723,275	+1.50(+8.80%)
Mar 23, 2020	15.80	17.50	15.36	17.05	4,008,934	+1.21(+7.64%)
Mar 20, 2020	15.96	16.85	15.49	15.84	4,365,800	+0.15(+0.96%)
Mar 19, 2020	14.29	16.37	14.27	15.69	2,981,060	+1.24(+8.58%)
Mar 18, 2020	14.86	16.00	13.73	14.45	4,296,592	-1.15(-7.37%)
Mar 17, 2020	17.16	17.86	15.40	15.60	4,996,885	-1.21(-7.20%)
Mar 16, 2020	15.04	18.74	15.04	16.81	6,074,166	-0.27(-1.58%)
Mar 13, 2020	16.13	17.28	14.69	17.08	6,387,900	+2.16(+14.48%)
Mar 12, 2020	17.11	17.37	14.67	14.92	6,743,397	-3.31(-18.16%)
Mar 11, 2020	18.97	19.08	18.02	18.23	6,162,370	-1.45(-7.37%)
Mar 10, 2020	20.83	20.83	18.75	19.68	5,635,625	-0.41(-2.04%)
Mar 09, 2020	20.63	21.54	19.98	20.09	5,548,720	-1.91(-8.68%)
Mar 06, 2020	20.92	22.16	20.80	22.00	5,317,300	+0.26(+1.20%)
Mar 05, 2020	23.04	23.21	21.17	21.74	5,264,184	-2.12(-8.89%)
Mar 04, 2020	23.64	23.87	23.09	23.86	3,014,027	+0.41(+1.75%)
Mar 03, 2020	23.85	24.41	22.98	23.45	3,300,275	-0.66(-2.74%)

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.