Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.12	22.77	21.80	22.54	5,090,924	+0.09(+0.42%)
May 28, 2020	22.44	22.68	21.98	22.45	2,896,092	+0.22(+0.98%)
May 27, 2020	22.35	23.00	21.54	22.23	3,622,343	+0.07(+0.33%)
May 26, 2020	23.00	23.16	21.82	22.16	3,082,917	+0.75(+3.52%)
May 22, 2020	21.66	21.72	20.97	21.40	1,629,465	-0.12(-0.54%)
May 21, 2020	20.92	21.88	20.85	21.52	2,162,686	+0.42(+1.99%)
May 20, 2020	22.33	22.61	20.98	21.10	4,451,230	-0.90(-4.11%)
May 19, 2020	21.27	22.25	20.92	22.01	5,333,997	+0.67(+3.16%)
May 18, 2020	20.01	21.59	19.98	21.33	4,275,539	+2.29(+12.01%)
May 15, 2020	19.72	19.80	18.81	19.04	6,219,047	+0.14(+0.77%)
May 14, 2020	17.62	18.98	17.29	18.90	3,690,549	+0.80(+4.40%)
May 13, 2020	17.92	18.65	17.68	18.10	4,160,114	+0.12(+0.68%)
May 12, 2020	19.19	19.34	17.89	17.98	3,682,622	-1.05(-5.52%)
May 11, 2020	19.65	19.96	19.01	19.03	4,637,323	-0.93(-4.68%)
May 08, 2020	19.78	20.18	19.36	19.96	6,348,631	+0.84(+4.39%)
May 07, 2020	19.46	19.93	18.96	19.12	3,541,766	+0.04(+0.23%)
May 06, 2020	19.69	19.97	19.04	19.08	2,453,209	-0.53(-2.69%)
May 05, 2020	21.14	21.52	19.31	19.61	4,199,739	-0.09(-0.48%)
May 04, 2020	19.20	19.86	18.75	19.70	3,480,171	+0.10(+0.52%)
May 01, 2020	20.35	20.59	19.41	19.60	2,423,131	-1.50(-7.10%)
Apr 30, 2020	20.82	21.27	20.50	21.10	3,296,109	-0.35(-1.62%)
Apr 29, 2020	20.55	21.86	20.29	21.45	3,152,426	+1.70(+8.61%)
Apr 28, 2020	21.09	21.46	19.66	19.75	4,621,059	+0.27(+1.38%)
Apr 27, 2020	19.02	19.97	18.87	19.48	2,927,647	+0.53(+2.80%)
Apr 24, 2020	19.08	19.46	18.71	18.95	4,494,518	-0.93(-4.69%)
Apr 23, 2020	20.14	20.69	19.78	19.88	3,105,104	-0.16(-0.78%)
Apr 22, 2020	20.97	21.05	19.99	20.04	2,541,707	-0.28(-1.39%)
Apr 21, 2020	20.45	21.27	19.85	20.32	4,147,671	-0.95(-4.48%)
Apr 20, 2020	22.47	22.56	21.23	21.27	3,415,808	-1.63(-7.13%)
Apr 17, 2020	23.18	23.65	22.72	22.90	2,929,773	+0.78(+3.55%)
Apr 16, 2020	22.81	23.00	22.06	22.12	3,919,241	-0.45(-1.97%)
Apr 15, 2020	23.17	24.22	22.52	22.57	3,624,916	-2.08(-8.46%)
Apr 14, 2020	24.48	25.41	24.11	24.65	3,474,602	+0.79(+3.32%)
Apr 13, 2020	24.49	24.49	23.10	23.86	3,306,082	-0.58(-2.37%)
Apr 09, 2020	23.31	25.14	23.25	24.44	6,279,219	+1.75(+7.69%)
Apr 08, 2020	20.84	22.88	20.30	22.69	5,196,139	+2.45(+12.11%)
Apr 07, 2020	20.09	21.02	19.81	20.24	5,911,799	+1.46(+7.79%)
Apr 06, 2020	18.40	19.00	17.67	18.78	3,787,098	+1.75(+10.29%)
Apr 03, 2020	16.98	17.47	16.35	17.03	4,180,578	-0.05(-0.29%)
Apr 02, 2020	17.04	17.97	16.36	17.08	4,997,352	-0.26(-1.51%)
Apr 01, 2020	17.66	17.85	16.75	17.34	4,897,745	-1.41(-7.54%)
Mar 31, 2020	18.53	18.89	17.70	18.75	7,411,937	-0.04(-0.19%)
Mar 30, 2020	19.25	19.46	17.96	18.79	5,191,784	-1.03(-5.20%)
Mar 27, 2020	18.66	20.32	18.19	19.82	3,511,369	+0.04(+0.18%)
Mar 26, 2020	18.57	20.14	17.95	19.78	4,859,441	+1.34(+7.24%)
Mar 25, 2020	19.15	19.92	17.49	18.45	5,677,527	+0.61(+3.45%)
Mar 24, 2020	17.12	18.50	16.79	17.83	4,365,425	+2.12(+13.49%)
Mar 23, 2020	15.60	16.52	14.16	15.71	6,483,503	-0.13(-0.85%)
Mar 20, 2020	16.04	17.13	15.33	15.85	9,549,259	+0.11(+0.72%)
Mar 19, 2020	10.69	16.69	10.24	15.73	8,263,582	+5.23(+49.77%)
Mar 18, 2020	11.73	12.35	9.418	10.51	6,595,311	-2.15(-16.97%)
Mar 17, 2020	14.05	14.12	12.07	12.65	7,211,242	-0.77(-5.74%)
Mar 16, 2020	16.60	16.79	13.42	13.42	7,248,596	-5.29(-28.27%)
Mar 13, 2020	19.48	19.48	15.54	18.72	9,629,938	+1.15(+6.56%)
Mar 12, 2020	19.85	19.96	16.78	17.56	7,940,563	-4.65(-20.93%)
Mar 11, 2020	24.22	24.42	21.65	22.21	7,906,477	-2.55(-10.30%)
Mar 10, 2020	25.59	25.75	23.68	24.76	4,254,051	-0.12(-0.48%)
Mar 09, 2020	25.43	26.20	23.55	24.88	5,368,434	-2.88(-10.36%)
Mar 06, 2020	28.44	28.51	27.06	27.76	2,782,711	-1.36(-4.66%)
Mar 05, 2020	29.14	29.16	28.56	29.12	2,817,709	-0.28(-0.96%)
Mar 04, 2020	28.85	29.64	28.71	29.40	3,974,775	+1.18(+4.18%)
Mar 03, 2020	27.91	28.90	27.72	28.22	4,320,187	+0.39(+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.