Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.06	21.14	20.15	20.88	891,100	-0.14(-0.67%)
May 28, 2020	22.08	22.45	20.87	21.02	722,655	-1.00(-4.54%)
May 27, 2020	22.20	22.56	21.16	22.02	945,295	+0.02(+0.09%)
May 26, 2020	23.11	23.11	21.98	22.00	701,818	-0.41(-1.83%)
May 22, 2020	22.83	22.83	22.19	22.41	493,300	-0.29(-1.28%)
May 21, 2020	23.66	23.66	22.34	22.70	747,259	-0.86(-3.65%)
May 20, 2020	23.53	24.54	22.86	23.56	1,013,684	+0.30(+1.29%)
May 19, 2020	23.76	24.52	23.03	23.26	1,433,913	-0.40(-1.69%)
May 18, 2020	22.92	23.78	22.69	23.66	940,743	+1.57(+7.11%)
May 15, 2020	20.42	22.12	20.23	22.09	771,000	+1.36(+6.59%)
May 14, 2020	19.50	20.85	19.11	20.73	1,037,956	+0.55(+2.70%)
May 13, 2020	21.20	21.30	19.41	20.18	1,086,222	-1.18(-5.52%)
May 12, 2020	20.70	23.11	20.45	21.36	1,410,065	+0.79(+3.84%)
May 11, 2020	20.35	20.68	19.24	20.57	997,723	+0.24(+1.18%)
May 08, 2020	18.65	20.85	18.41	20.33	1,342,700	+2.03(+11.09%)
May 07, 2020	18.55	18.69	16.90	18.30	1,331,354	-0.10(-0.54%)
May 06, 2020	17.94	18.70	17.65	18.40	469,430	+0.51(+2.85%)
May 05, 2020	17.43	18.42	17.43	17.89	535,908	+0.77(+4.47%)
May 04, 2020	16.60	17.38	16.27	17.12	377,089	+0.36(+2.18%)
May 01, 2020	17.16	17.29	16.14	16.76	707,700	-0.91(-5.15%)
Apr 30, 2020	18.75	18.76	17.56	17.67	584,777	-1.24(-6.56%)
Apr 29, 2020	18.04	19.53	17.96	18.91	552,647	+1.30(+7.38%)
Apr 28, 2020	18.17	18.44	17.47	17.61	364,449	-0.17(-0.96%)
Apr 27, 2020	17.89	18.06	17.18	17.78	720,954	+0.03(+0.17%)
Apr 24, 2020	17.56	18.14	17.30	17.75	453,900	+0.34(+1.95%)
Apr 23, 2020	17.40	17.98	17.10	17.41	484,574	+0.09(+0.52%)
Apr 22, 2020	17.12	17.87	16.94	17.32	538,816	+0.41(+2.42%)
Apr 21, 2020	16.62	17.06	16.59	16.91	426,266	-0.22(-1.28%)
Apr 20, 2020	17.17	17.97	16.96	17.13	776,169	-0.24(-1.38%)
Apr 17, 2020	17.12	17.43	16.52	17.37	758,900	+0.68(+4.07%)
Apr 16, 2020	16.51	16.89	16.00	16.69	697,419	+0.24(+1.46%)
Apr 15, 2020	16.47	16.61	16.00	16.45	496,355	-0.54(-3.18%)
Apr 14, 2020	17.13	17.60	16.80	16.99	587,710	+0.33(+1.98%)
Apr 13, 2020	16.46	16.76	16.05	16.66	334,000	+0.19(+1.15%)
Apr 09, 2020	18.08	18.08	16.16	16.47	953,200	-0.57(-3.35%)
Apr 08, 2020	15.61	17.30	15.61	17.04	886,768	+1.75(+11.45%)
Apr 07, 2020	15.89	15.95	15.28	15.29	490,009	-0.19(-1.23%)
Apr 06, 2020	15.04	15.88	14.93	15.48	584,843	+1.08(+7.50%)
Apr 03, 2020	14.22	14.75	14.02	14.40	417,500	+0.05(+0.35%)
Apr 02, 2020	14.46	15.47	14.00	14.35	620,570	-0.11(-0.76%)
Apr 01, 2020	14.85	15.17	14.18	14.46	653,876	-0.91(-5.92%)
Mar 31, 2020	15.80	16.34	14.96	15.37	707,817	-0.44(-2.78%)
Mar 30, 2020	15.80	16.16	15.30	15.81	621,501	-0.01(-0.06%)
Mar 27, 2020	15.13	16.48	14.75	15.82	905,500	+0.29(+1.87%)
Mar 26, 2020	15.21	16.18	15.11	15.53	878,341	+0.42(+2.78%)
Mar 25, 2020	15.34	15.63	14.50	15.11	782,778	-0.16(-1.05%)
Mar 24, 2020	14.22	15.86	13.92	15.27	1,062,182	+1.96(+14.73%)
Mar 23, 2020	13.65	13.96	12.13	13.31	1,496,898	-0.21(-1.55%)
Mar 20, 2020	13.18	14.32	12.49	13.52	2,196,000	+0.65(+5.05%)
Mar 19, 2020	12.30	13.70	12.03	12.87	1,073,886	+0.56(+4.55%)
Mar 18, 2020	12.67	13.53	10.94	12.31	935,814	-1.18(-8.75%)
Mar 17, 2020	12.93	14.43	12.47	13.49	1,169,798	+0.57(+4.41%)
Mar 16, 2020	13.60	14.67	12.75	12.92	985,362	-2.82(-17.92%)
Mar 13, 2020	16.64	16.82	13.58	15.74	1,273,900	-0.28(-1.75%)
Mar 12, 2020	16.00	18.04	15.85	16.02	855,719	-1.75(-9.85%)
Mar 11, 2020	19.00	19.50	17.33	17.77	828,327	-1.70(-8.73%)
Mar 10, 2020	19.74	20.10	18.35	19.47	726,202	+0.42(+2.20%)
Mar 09, 2020	19.94	20.23	18.77	19.05	883,261	-2.06(-9.76%)
Mar 06, 2020	21.22	22.11	20.50	21.11	814,600	-0.75(-3.43%)
Mar 05, 2020	21.56	22.62	21.19	21.86	618,965	+0.06(+0.28%)
Mar 04, 2020	21.73	22.21	21.18	21.80	596,817	+0.48(+2.25%)
Mar 03, 2020	21.73	22.34	20.79	21.32	1,211,536	-0.56(-2.56%)

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.