Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.64	22.75	21.75	21.87	1,246,555	-1.13(-4.93%)
May 28, 2020	25.19	25.47	22.78	23.01	1,357,651	-0.97(-4.03%)
May 27, 2020	23.49	24.47	23.08	23.97	1,098,719	+1.13(+4.92%)
May 26, 2020	21.70	23.02	21.67	22.85	1,625,531	+2.19(+10.58%)
May 22, 2020	21.23	21.72	20.27	20.66	480,577	-0.41(-1.94%)
May 21, 2020	19.99	21.25	19.92	21.07	952,338	+1.08(+5.40%)
May 20, 2020	19.45	20.14	18.93	19.99	2,121,330	+0.98(+5.13%)
May 19, 2020	20.10	20.59	19.00	19.02	1,039,775	-1.23(-6.06%)
May 18, 2020	19.32	20.63	19.32	20.24	1,476,924	+1.43(+7.61%)
May 15, 2020	18.26	19.12	18.11	18.81	1,090,736	+0.40(+2.17%)
May 14, 2020	17.78	18.51	16.58	18.41	1,654,240	-0.67(-3.51%)
May 13, 2020	19.35	19.62	18.52	19.08	1,121,128	-1.05(-5.22%)
May 12, 2020	21.34	21.55	20.08	20.13	734,924	-1.16(-5.44%)
May 11, 2020	22.00	22.00	20.77	21.29	599,983	-1.03(-4.60%)
May 08, 2020	21.72	22.36	21.20	22.32	498,751	+1.15(+5.45%)
May 07, 2020	20.91	21.53	20.91	21.16	596,576	+0.60(+2.94%)
May 06, 2020	21.13	21.41	20.43	20.56	543,816	-0.52(-2.47%)
May 05, 2020	21.71	22.32	21.03	21.08	663,493	-0.09(-0.44%)
May 04, 2020	21.82	22.05	21.03	21.17	1,101,327	-1.13(-5.09%)
May 01, 2020	22.55	22.86	21.83	22.31	506,816	-1.00(-4.31%)
Apr 30, 2020	23.51	24.56	23.16	23.31	794,674	-1.05(-4.31%)
Apr 29, 2020	21.91	25.01	21.91	24.36	1,522,245	+2.45(+11.16%)
Apr 28, 2020	22.36	22.66	21.65	21.92	1,544,488	+0.31(+1.42%)
Apr 27, 2020	20.46	21.87	20.20	21.61	777,303	+1.37(+6.75%)
Apr 24, 2020	19.35	20.57	19.27	20.24	1,421,946	+1.02(+5.32%)
Apr 23, 2020	20.06	20.28	18.89	19.22	1,277,940	-0.78(-3.90%)
Apr 22, 2020	20.29	20.29	19.42	20.00	645,263	+0.14(+0.70%)
Apr 21, 2020	20.04	20.13	19.36	19.86	825,961	-0.59(-2.87%)
Apr 20, 2020	21.56	21.56	20.23	20.45	896,227	-1.26(-5.78%)
Apr 17, 2020	21.79	22.88	21.48	21.70	761,998	+0.81(+3.87%)
Apr 16, 2020	21.25	21.43	20.49	20.90	822,541	-0.39(-1.83%)
Apr 15, 2020	21.72	21.80	21.14	21.29	630,144	-1.25(-5.53%)
Apr 14, 2020	23.49	23.82	22.23	22.53	916,092	-0.40(-1.74%)
Apr 13, 2020	23.65	24.47	22.53	22.93	500,856	-0.84(-3.52%)
Apr 09, 2020	24.20	24.36	23.36	23.77	803,722	+0.54(+2.32%)
Apr 08, 2020	21.68	23.68	21.23	23.23	703,841	+2.08(+9.85%)
Apr 07, 2020	21.31	22.44	21.12	21.15	1,016,286	+0.70(+3.41%)
Apr 06, 2020	18.90	21.03	18.83	20.45	1,145,557	+1.40(+7.37%)
Apr 03, 2020	19.59	19.75	18.34	19.04	691,993	-0.54(-2.75%)
Apr 02, 2020	19.47	20.14	18.95	19.58	742,371	+0.05(+0.24%)
Apr 01, 2020	20.50	20.82	19.11	19.54	878,341	-2.06(-9.56%)
Mar 31, 2020	21.07	21.93	20.61	21.60	1,117,039	+0.33(+1.53%)
Mar 30, 2020	22.34	22.41	20.85	21.28	1,669,680	-0.97(-4.35%)
Mar 27, 2020	21.25	22.86	20.59	22.24	1,034,709	-0.09(-0.42%)
Mar 26, 2020	21.22	22.41	20.21	22.34	1,950,335	+0.97(+4.53%)
Mar 25, 2020	22.44	23.34	21.14	21.37	1,883,731	-0.92(-4.13%)
Mar 24, 2020	20.93	22.47	20.65	22.29	1,111,959	+2.21(+11.02%)
Mar 23, 2020	18.86	20.38	16.56	20.08	1,708,206	+2.05(+11.35%)
Mar 20, 2020	21.11	21.11	17.80	18.03	2,027,265	-3.06(-14.51%)
Mar 19, 2020	16.06	21.96	15.74	21.09	1,422,230	+4.70(+28.64%)
Mar 18, 2020	19.24	19.91	15.23	16.39	1,495,286	-4.01(-19.64%)
Mar 17, 2020	20.64	20.92	18.29	20.40	1,503,784	+0.08(+0.41%)
Mar 16, 2020	23.76	24.09	20.07	20.32	1,146,073	-5.37(-20.89%)
Mar 13, 2020	25.80	26.27	23.28	25.68	1,300,141	+0.88(+3.54%)
Mar 12, 2020	25.24	26.02	24.02	24.81	1,224,002	-2.01(-7.49%)
Mar 11, 2020	28.11	28.32	26.62	26.81	780,749	-1.91(-6.66%)
Mar 10, 2020	29.19	29.43	27.70	28.73	965,538	+0.31(+1.07%)
Mar 09, 2020	28.00	29.10	27.27	28.42	935,246	-1.19(-4.03%)
Mar 06, 2020	28.65	29.71	28.49	29.62	863,445	+0.11(+0.38%)
Mar 05, 2020	29.61	30.13	29.05	29.50	1,695,590	-0.82(-2.71%)
Mar 04, 2020	30.15	30.53	29.58	30.33	735,079	+0.53(+1.77%)
Mar 03, 2020	30.39	31.21	29.37	29.80	1,369,592	-0.46(-1.53%)

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.