Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.64	22.28	21.33	22.06	5,203,051	+0.09(+0.42%)
May 28, 2020	21.96	22.19	21.50	21.96	2,959,878	+0.21(+0.98%)
May 27, 2020	21.87	22.50	21.08	21.75	3,702,125	+0.07(+0.33%)
May 26, 2020	22.50	22.66	21.35	21.68	3,150,819	+0.74(+3.52%)
May 22, 2020	21.20	21.25	20.52	20.94	1,665,354	-0.11(-0.54%)
May 21, 2020	20.47	21.40	20.40	21.06	2,210,319	+0.41(+1.99%)
May 20, 2020	21.85	22.12	20.53	20.65	4,549,268	-0.89(-4.11%)
May 19, 2020	20.81	21.77	20.47	21.53	5,451,478	+0.66(+3.16%)
May 18, 2020	19.58	21.12	19.55	20.87	4,369,707	+2.24(+12.01%)
May 15, 2020	19.29	19.37	18.41	18.63	6,356,022	+0.14(+0.77%)
May 14, 2020	17.24	18.57	16.92	18.49	3,771,833	+0.78(+4.40%)
May 13, 2020	17.53	18.25	17.30	17.71	4,251,740	+0.12(+0.68%)
May 12, 2020	18.78	18.92	17.50	17.59	3,763,731	-1.03(-5.52%)
May 11, 2020	19.23	19.53	18.60	18.62	4,739,460	-0.91(-4.68%)
May 08, 2020	19.35	19.75	18.94	19.53	6,488,460	+0.82(+4.39%)
May 07, 2020	19.04	19.50	18.55	18.71	3,619,774	+0.04(+0.23%)
May 06, 2020	19.26	19.54	18.63	18.67	2,507,241	-0.52(-2.69%)
May 05, 2020	20.69	21.06	18.89	19.19	4,292,238	-0.09(-0.48%)
May 04, 2020	18.78	19.43	18.34	19.28	3,556,822	+0.10(+0.52%)
May 01, 2020	19.92	20.15	19.00	19.18	2,476,500	-1.47(-7.10%)
Apr 30, 2020	20.37	20.82	20.06	20.65	3,368,706	-0.34(-1.62%)
Apr 29, 2020	20.11	21.39	19.85	20.99	3,221,858	+1.66(+8.61%)
Apr 28, 2020	20.63	21.00	19.24	19.32	4,722,838	+0.26(+1.38%)
Apr 27, 2020	18.61	19.54	18.47	19.06	2,992,129	+0.52(+2.80%)
Apr 24, 2020	18.66	19.04	18.31	18.54	4,593,510	-0.91(-4.69%)
Apr 23, 2020	19.70	20.25	19.36	19.45	3,173,494	-0.15(-0.78%)
Apr 22, 2020	20.52	20.60	19.56	19.60	2,597,688	-0.28(-1.39%)
Apr 21, 2020	20.01	20.81	19.43	19.88	4,239,024	-0.93(-4.48%)
Apr 20, 2020	21.99	22.07	20.77	20.81	3,491,041	-1.60(-7.13%)
Apr 17, 2020	22.68	23.14	22.23	22.41	2,994,302	+0.77(+3.55%)
Apr 16, 2020	22.31	22.51	21.58	21.64	4,005,562	-0.44(-1.97%)
Apr 15, 2020	22.67	23.70	22.03	22.08	3,704,755	-2.04(-8.45%)
Apr 14, 2020	23.95	24.86	23.59	24.12	3,551,130	+0.77(+3.32%)
Apr 13, 2020	23.96	23.97	22.60	23.34	3,378,898	-0.57(-2.37%)
Apr 09, 2020	22.81	24.60	22.75	23.91	6,417,518	+1.71(+7.69%)
Apr 08, 2020	20.39	22.38	19.86	22.20	5,310,584	+2.40(+12.11%)
Apr 07, 2020	19.65	20.57	19.38	19.81	6,042,006	+1.43(+7.79%)
Apr 06, 2020	18.01	18.60	17.29	18.37	3,870,508	+1.71(+10.29%)
Apr 03, 2020	16.61	17.10	16.00	16.66	4,272,656	-0.05(-0.29%)
Apr 02, 2020	16.67	17.58	16.00	16.71	5,107,419	-0.26(-1.51%)
Apr 01, 2020	17.28	17.46	16.39	16.96	5,005,618	-1.38(-7.54%)
Mar 31, 2020	18.13	18.48	17.32	18.35	7,575,184	-0.03(-0.19%)
Mar 30, 2020	18.83	19.04	17.57	18.38	5,306,133	-1.01(-5.21%)
Mar 27, 2020	18.26	19.88	17.79	19.39	3,588,706	+0.03(+0.18%)
Mar 26, 2020	18.17	19.70	17.57	19.36	4,966,470	+1.31(+7.24%)
Mar 25, 2020	18.73	19.49	17.12	18.05	5,802,575	+0.60(+3.45%)
Mar 24, 2020	16.75	18.10	16.43	17.45	4,461,573	+2.07(+13.49%)
Mar 23, 2020	15.26	16.16	13.85	15.37	6,626,302	-0.13(-0.85%)
Mar 20, 2020	15.69	16.76	15.00	15.51	9,759,581	+0.11(+0.72%)
Mar 19, 2020	10.46	16.33	10.02	15.39	8,445,588	+5.12(+49.77%)
Mar 18, 2020	11.48	12.08	9.215	10.28	6,740,573	-2.10(-16.97%)
Mar 17, 2020	13.75	13.81	11.81	12.38	7,370,069	-0.75(-5.74%)
Mar 16, 2020	16.25	16.42	13.13	13.13	7,408,246	-5.18(-28.27%)
Mar 13, 2020	19.06	19.06	15.21	18.31	9,842,037	+1.13(+6.56%)
Mar 12, 2020	19.43	19.53	16.42	17.19	8,115,453	-4.55(-20.93%)
Mar 11, 2020	23.70	23.89	21.19	21.73	8,080,617	-2.50(-10.30%)
Mar 10, 2020	25.04	25.20	23.17	24.23	4,347,747	-0.12(-0.48%)
Mar 09, 2020	24.89	25.64	23.04	24.35	5,486,674	-2.81(-10.36%)
Mar 06, 2020	27.83	27.89	26.48	27.16	2,844,001	-1.33(-4.66%)
Mar 05, 2020	28.51	28.54	27.95	28.49	2,879,769	-0.28(-0.96%)
Mar 04, 2020	28.22	29.01	28.09	28.76	4,062,319	+1.15(+4.18%)
Mar 03, 2020	27.31	28.27	27.12	27.61	4,415,339	+0.38(+1.40%)

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.