Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.02	20.14	19.80	20.08	33,595,000	+0.18(+0.89%)
May 28, 2020	20.02	20.14	19.73	19.90	31,578,500	+0.10(+0.51%)
May 27, 2020	20.43	20.48	19.74	19.80	40,783,400	-0.54(-2.65%)
May 26, 2020	21.73	21.74	20.20	20.34	38,803,300	-0.77(-3.67%)
May 22, 2020	20.54	21.15	20.36	21.11	22,550,000	+0.58(+2.82%)
May 21, 2020	20.70	20.76	20.26	20.53	22,756,350	-0.07(-0.32%)
May 20, 2020	20.44	20.64	20.29	20.60	20,741,700	+0.42(+2.07%)
May 19, 2020	20.00	20.41	19.96	20.18	22,939,450	+0.21(+1.05%)
May 18, 2020	19.95	20.36	19.84	19.97	38,946,500	+0.54(+2.76%)
May 15, 2020	18.52	19.49	18.52	19.43	42,615,000	+0.79(+4.24%)
May 14, 2020	18.02	18.70	17.94	18.64	28,906,600	+0.59(+3.28%)
May 13, 2020	18.60	18.74	17.77	18.05	35,871,600	-0.55(-2.93%)
May 12, 2020	18.87	19.32	18.58	18.60	34,274,100	-0.08(-0.44%)
May 11, 2020	18.40	18.86	18.33	18.68	28,502,600	+0.16(+0.87%)
May 08, 2020	18.00	18.55	17.87	18.52	36,985,000	+0.57(+3.16%)
May 07, 2020	17.63	18.00	17.52	17.95	24,642,600	+0.61(+3.51%)
May 06, 2020	17.51	17.68	17.34	17.34	14,555,600	-0.06(-0.37%)
May 05, 2020	17.64	17.73	17.31	17.40	15,943,800	-0.10(-0.55%)
May 04, 2020	17.25	17.52	17.13	17.50	14,063,750	+0.00(+0.01%)
May 01, 2020	17.18	17.67	17.14	17.50	21,740,000	-0.07(-0.41%)
Apr 30, 2020	17.60	17.96	17.54	17.57	22,457,900	-0.08(-0.43%)
Apr 29, 2020	17.60	17.88	17.26	17.65	25,815,550	+0.28(+1.61%)
Apr 28, 2020	17.98	17.98	17.28	17.37	25,825,800	-0.29(-1.67%)
Apr 27, 2020	17.82	18.00	17.62	17.66	25,892,850	+0.01(+0.07%)
Apr 24, 2020	17.47	17.76	17.22	17.65	26,635,000	+0.31(+1.78%)
Apr 23, 2020	17.90	18.20	17.18	17.34	65,999,852	-0.30(-1.73%)
Apr 22, 2020	16.98	18.10	16.68	17.65	117,864,200	+1.91(+12.15%)
Apr 21, 2020	15.98	16.18	15.44	15.73	48,710,800	-0.44(-2.73%)
Apr 20, 2020	16.14	16.44	16.08	16.17	29,379,500	-0.23(-1.41%)
Apr 17, 2020	16.21	16.49	16.06	16.41	32,920,000	+0.67(+4.26%)
Apr 16, 2020	15.46	15.80	15.17	15.73	28,056,000	+0.33(+2.16%)
Apr 15, 2020	15.15	15.56	15.04	15.40	28,552,000	-0.30(-1.94%)
Apr 14, 2020	15.45	15.88	15.30	15.71	41,842,052	+0.82(+5.54%)
Apr 13, 2020	15.38	15.42	14.56	14.88	34,112,552	-0.54(-3.49%)
Apr 09, 2020	14.90	15.78	14.64	15.42	51,330,000	+0.92(+6.33%)
Apr 08, 2020	14.18	14.70	14.00	14.50	30,648,900	+0.42(+2.96%)
Apr 07, 2020	15.00	15.13	13.49	14.09	49,778,600	+0.29(+2.07%)
Apr 06, 2020	12.65	14.15	12.60	13.80	49,173,052	+1.58(+12.93%)
Apr 03, 2020	12.62	12.90	12.00	12.22	42,995,000	-0.38(-3.04%)
Apr 02, 2020	12.15	12.69	12.02	12.60	31,688,850	+0.22(+1.74%)
Apr 01, 2020	12.60	12.90	12.08	12.39	40,994,352	-0.70(-5.35%)
Mar 31, 2020	12.69	13.50	12.50	13.09	42,354,000	+0.29(+2.25%)
Mar 30, 2020	12.44	12.96	12.40	12.80	26,664,400	+0.10(+0.78%)
Mar 27, 2020	12.49	12.87	12.28	12.70	42,865,000	-0.52(-3.94%)
Mar 26, 2020	13.24	13.45	12.72	13.22	39,698,700	+0.23(+1.79%)
Mar 25, 2020	13.70	13.89	12.00	12.99	47,161,752	-0.29(-2.19%)
Mar 24, 2020	12.78	13.81	12.60	13.28	57,965,152	+1.51(+12.80%)
Mar 23, 2020	11.23	12.05	11.02	11.77	64,308,952	+0.45(+4.01%)
Mar 20, 2020	11.48	11.94	11.04	11.32	87,590,000	+0.60(+5.57%)
Mar 19, 2020	9.117	11.06	9.011	10.72	70,692,448	+1.42(+15.25%)
Mar 18, 2020	9.840	10.000	8.300	9.304	75,470,352	-1.18(-11.29%)
Mar 17, 2020	11.47	11.59	10.01	10.49	75,538,904	-0.94(-8.24%)
Mar 16, 2020	11.40	11.60	10.40	11.43	60,451,452	-1.18(-9.34%)
Mar 13, 2020	13.01	13.11	12.02	12.61	54,460,000	+0.55(+4.54%)
Mar 12, 2020	11.74	12.28	11.30	12.06	103,971,304	-0.87(-6.71%)
Mar 11, 2020	13.66	13.82	12.52	12.93	49,803,500	-1.10(-7.82%)
Mar 10, 2020	13.78	14.10	13.23	14.02	45,458,052	+0.87(+6.59%)
Mar 09, 2020	13.34	13.80	13.02	13.16	51,293,900	-1.30(-9.02%)
Mar 06, 2020	14.06	14.59	13.71	14.46	42,045,000	-0.09(-0.61%)
Mar 05, 2020	15.00	15.11	14.28	14.55	42,193,000	-0.84(-5.48%)
Mar 04, 2020	15.29	15.45	14.81	15.40	38,635,252	+0.67(+4.58%)
Mar 03, 2020	15.39	15.64	14.47	14.72	38,964,452	-0.65(-4.26%)

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.