Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.34	23.57	22.48	22.61	785,605	-1.21(-5.07%)
May 28, 2020	25.63	25.67	23.75	23.82	524,793	-1.65(-6.48%)
May 27, 2020	25.62	25.89	24.28	25.47	706,165	+0.75(+3.02%)
May 26, 2020	24.25	25.14	24.13	24.72	929,845	+1.47(+6.34%)
May 22, 2020	22.62	23.31	21.79	23.25	670,365	+1.23(+5.58%)
May 21, 2020	21.92	22.17	21.31	22.02	481,719	+0.11(+0.49%)
May 20, 2020	22.47	22.89	21.83	21.92	521,407	+0.16(+0.72%)
May 19, 2020	22.66	22.86	21.76	21.76	574,598	-1.12(-4.90%)
May 18, 2020	21.11	22.97	21.11	22.88	676,791	+2.63(+12.98%)
May 15, 2020	19.75	20.39	19.51	20.25	454,443	+0.37(+1.85%)
May 14, 2020	19.20	20.11	18.77	19.88	427,153	+0.06(+0.30%)
May 13, 2020	20.14	20.74	19.20	19.82	505,717	-0.52(-2.56%)
May 12, 2020	21.83	21.90	20.30	20.34	439,250	-1.40(-6.46%)
May 11, 2020	22.65	22.87	21.16	21.75	563,532	-1.41(-6.11%)
May 08, 2020	21.86	23.32	21.62	23.16	621,602	+1.88(+8.81%)
May 07, 2020	20.60	21.70	20.60	21.29	558,493	+0.84(+4.11%)
May 06, 2020	21.41	21.66	20.41	20.45	352,809	-0.93(-4.34%)
May 05, 2020	21.56	22.35	21.37	21.37	448,213	+0.27(+1.26%)
May 04, 2020	20.85	21.36	20.38	21.11	798,213	-0.05(-0.23%)
May 01, 2020	21.66	21.86	20.25	21.16	627,201	-0.98(-4.44%)
Apr 30, 2020	22.72	22.82	21.77	22.14	860,464	-1.29(-5.49%)
Apr 29, 2020	22.94	23.62	22.77	23.43	791,919	+1.21(+5.44%)
Apr 28, 2020	21.92	23.16	21.85	22.22	770,121	+1.16(+5.53%)
Apr 27, 2020	19.65	21.44	19.65	21.06	589,981	+1.60(+8.23%)
Apr 24, 2020	19.51	19.67	18.75	19.45	414,028	-0.01(-0.08%)
Apr 23, 2020	18.27	19.70	18.19	19.47	510,830	+1.29(+7.08%)
Apr 22, 2020	19.08	19.08	18.17	18.18	351,802	-0.44(-2.37%)
Apr 21, 2020	18.40	18.82	17.99	18.62	437,085	-0.32(-1.71%)
Apr 20, 2020	19.25	19.95	18.89	18.95	487,192	-0.97(-4.88%)
Apr 17, 2020	18.91	20.20	18.82	19.92	387,763	+1.73(+9.50%)
Apr 16, 2020	18.81	18.85	17.66	18.19	509,539	-0.72(-3.79%)
Apr 15, 2020	19.44	19.47	18.68	18.91	551,628	-1.45(-7.14%)
Apr 14, 2020	21.13	21.47	19.95	20.36	602,266	-0.25(-1.19%)
Apr 13, 2020	21.57	21.64	20.08	20.61	309,853	-0.94(-4.38%)
Apr 09, 2020	20.43	21.77	20.43	21.55	493,332	+1.58(+7.92%)
Apr 08, 2020	19.40	20.25	19.18	19.97	723,070	+0.91(+4.79%)
Apr 07, 2020	19.27	20.32	18.66	19.06	1,131,457	+0.39(+2.11%)
Apr 06, 2020	18.30	19.03	17.70	18.66	1,133,665	+1.19(+6.80%)
Apr 03, 2020	19.59	20.27	17.48	17.48	834,674	-2.34(-11.80%)
Apr 02, 2020	20.08	20.87	19.35	19.81	854,732	-0.48(-2.37%)
Apr 01, 2020	20.63	21.97	19.86	20.29	842,624	-1.51(-6.94%)
Mar 31, 2020	22.59	23.34	21.58	21.81	764,472	-0.55(-2.46%)
Mar 30, 2020	23.79	24.33	22.03	22.36	966,693	-1.56(-6.53%)
Mar 27, 2020	22.44	25.07	22.35	23.92	1,260,919	+0.59(+2.53%)
Mar 26, 2020	21.95	23.79	21.95	23.33	842,588	+1.65(+7.61%)
Mar 25, 2020	22.44	22.59	20.37	21.68	1,482,025	+0.61(+2.89%)
Mar 24, 2020	19.91	21.18	19.43	21.07	853,794	+1.99(+10.45%)
Mar 23, 2020	19.31	19.80	17.47	19.08	1,206,079	+0.04(+0.21%)
Mar 20, 2020	17.19	19.55	16.75	19.04	1,786,217	+1.82(+10.55%)
Mar 19, 2020	15.37	18.40	14.30	17.22	1,286,419	+2.34(+15.71%)
Mar 18, 2020	15.19	15.89	14.27	14.88	1,666,327	-1.48(-9.06%)
Mar 17, 2020	19.61	19.61	14.14	16.37	1,598,352	-2.78(-14.52%)
Mar 16, 2020	20.63	22.75	18.90	19.14	946,056	-3.22(-14.41%)
Mar 13, 2020	23.25	24.07	20.96	22.37	966,202	+0.49(+2.25%)
Mar 12, 2020	23.91	24.51	21.57	21.88	779,529	-4.05(-15.61%)
Mar 11, 2020	26.13	27.31	25.29	25.92	569,521	-1.06(-3.93%)
Mar 10, 2020	27.70	27.70	25.75	26.98	895,095	+0.20(+0.73%)
Mar 09, 2020	29.36	29.46	26.67	26.79	657,276	-4.64(-14.75%)
Mar 06, 2020	31.15	32.14	30.74	31.42	491,296	-0.85(-2.65%)
Mar 05, 2020	32.88	33.32	31.73	32.28	705,257	-1.56(-4.62%)
Mar 04, 2020	33.42	33.88	32.88	33.84	341,374	+0.89(+2.71%)
Mar 03, 2020	33.84	34.75	32.46	32.95	679,891	-0.71(-2.10%)

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.