Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.80	20.04	19.26	19.34	4,294,100	-0.79(-3.92%)
May 28, 2020	20.53	20.63	19.90	20.13	3,389,080	-0.46(-2.23%)
May 27, 2020	20.90	21.03	19.85	20.59	3,792,305	+0.60(+3.00%)
May 26, 2020	19.90	20.39	19.63	19.99	3,691,660	+1.27(+6.78%)
May 22, 2020	18.82	18.84	18.31	18.72	2,007,600	-0.09(-0.48%)
May 21, 2020	18.07	18.92	18.00	18.81	2,810,061	+0.63(+3.47%)
May 20, 2020	18.88	18.95	18.02	18.18	3,785,292	-0.52(-2.78%)
May 19, 2020	18.28	19.03	17.85	18.70	6,347,578	+0.43(+2.35%)
May 18, 2020	18.23	18.73	18.11	18.27	6,983,242	+1.12(+6.53%)
May 15, 2020	17.40	17.48	16.77	17.15	8,731,700	-0.35(-2.00%)
May 14, 2020	17.51	17.78	16.63	17.50	8,024,359	-0.53(-2.94%)
May 13, 2020	18.88	18.98	17.94	18.03	5,907,501	-1.12(-5.85%)
May 12, 2020	20.09	20.27	18.96	19.15	8,679,351	-0.85(-4.25%)
May 11, 2020	19.75	20.21	19.45	20.00	42,708,952	+0.02(+0.10%)
May 08, 2020	20.66	20.69	19.81	19.98	10,695,700	-0.36(-1.77%)
May 07, 2020	20.06	20.89	19.97	20.34	12,075,555	+1.46(+7.73%)
May 06, 2020	19.00	19.60	18.50	18.88	3,674,852	+0.62(+3.40%)
May 05, 2020	18.78	19.19	18.01	18.26	4,165,340	-0.01(-0.05%)
May 04, 2020	17.96	18.39	17.20	18.27	3,810,277	-0.93(-4.84%)
May 01, 2020	19.16	19.47	18.89	19.20	3,527,600	-0.87(-4.33%)
Apr 30, 2020	19.90	20.15	19.06	20.07	5,024,313	+0.01(+0.05%)
Apr 29, 2020	19.60	20.74	19.39	20.06	7,485,684	+1.99(+11.01%)
Apr 28, 2020	17.83	18.59	17.44	18.07	5,650,185	+1.03(+6.04%)
Apr 27, 2020	16.00	17.21	15.70	17.04	6,468,907	+1.25(+7.92%)
Apr 24, 2020	15.64	15.90	15.44	15.79	4,436,200	+0.14(+0.89%)
Apr 23, 2020	15.82	16.26	15.57	15.65	3,849,675	-0.09(-0.57%)
Apr 22, 2020	16.12	16.24	15.60	15.74	3,882,031	+0.03(+0.19%)
Apr 21, 2020	15.87	16.24	15.42	15.71	6,126,502	-0.67(-4.09%)
Apr 20, 2020	16.10	16.66	15.63	16.38	7,203,292	-0.58(-3.42%)
Apr 17, 2020	17.57	18.23	16.72	16.96	10,592,800	+0.65(+3.99%)
Apr 16, 2020	17.29	17.38	16.27	16.31	5,254,414	-0.71(-4.17%)
Apr 15, 2020	17.96	18.18	16.76	17.02	6,613,134	-1.53(-8.25%)
Apr 14, 2020	18.31	19.36	17.51	18.55	14,467,255	+0.81(+4.57%)
Apr 13, 2020	19.06	19.06	16.90	17.74	5,795,676	-0.69(-3.74%)
Apr 09, 2020	17.74	20.87	17.36	18.43	13,946,700	+1.83(+11.02%)
Apr 08, 2020	15.94	16.76	15.37	16.60	9,692,479	+1.41(+9.28%)
Apr 07, 2020	16.00	16.92	15.10	15.19	7,233,802	+0.22(+1.47%)
Apr 06, 2020	15.37	16.08	14.80	14.97	7,869,716	+0.39(+2.67%)
Apr 03, 2020	15.38	15.48	14.33	14.58	4,065,800	-0.98(-6.30%)
Apr 02, 2020	16.01	16.79	15.12	15.56	3,496,244	-0.69(-4.25%)
Apr 01, 2020	16.98	17.01	15.88	16.25	3,120,021	-1.87(-10.32%)
Mar 31, 2020	18.50	18.52	17.36	18.12	3,746,432	-0.53(-2.84%)
Mar 30, 2020	19.22	19.49	17.68	18.65	3,522,659	-1.13(-5.71%)
Mar 27, 2020	20.52	20.62	19.28	19.78	4,177,600	-1.72(-8.00%)
Mar 26, 2020	20.69	22.56	20.03	21.50	4,442,895	+1.11(+5.44%)
Mar 25, 2020	19.02	21.68	18.32	20.39	5,533,772	+1.79(+9.62%)
Mar 24, 2020	17.70	18.81	16.82	18.60	5,248,362	+1.91(+11.44%)
Mar 23, 2020	17.71	17.79	16.15	16.69	7,242,960	-1.13(-6.34%)
Mar 20, 2020	17.64	19.29	16.72	17.82	5,874,000	+0.77(+4.52%)
Mar 19, 2020	15.26	17.59	13.00	17.05	5,620,214	+1.79(+11.73%)
Mar 18, 2020	18.12	18.79	15.11	15.26	6,947,190	-4.10(-21.18%)
Mar 17, 2020	18.83	20.45	17.60	19.36	7,199,734	+0.96(+5.22%)
Mar 16, 2020	24.13	24.25	18.40	18.40	6,921,479	-8.71(-32.13%)
Mar 13, 2020	27.47	27.68	25.71	27.11	4,197,000	+0.96(+3.67%)
Mar 12, 2020	26.25	26.89	25.00	26.15	6,577,374	-2.46(-8.60%)
Mar 11, 2020	29.81	29.99	28.45	28.61	2,674,767	-2.02(-6.59%)
Mar 10, 2020	30.27	30.70	28.60	30.63	3,517,050	+1.20(+4.08%)
Mar 09, 2020	29.89	30.90	29.42	29.43	3,356,425	-2.67(-8.32%)
Mar 06, 2020	32.40	32.62	31.28	32.10	3,445,400	-0.98(-2.96%)
Mar 05, 2020	33.62	33.63	32.50	33.08	2,888,020	-0.98(-2.88%)
Mar 04, 2020	34.01	34.31	33.24	34.06	3,006,390	+0.78(+2.34%)
Mar 03, 2020	33.80	34.47	32.99	33.28	3,764,435	-0.47(-1.39%)

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.