Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.46	25.31	24.00	24.62	645,800	-0.39(-1.56%)
May 28, 2020	26.73	26.73	24.84	25.01	443,081	-1.07(-4.10%)
May 27, 2020	24.50	26.29	24.44	26.08	679,106	+1.70(+6.97%)
May 26, 2020	24.13	24.97	23.63	24.38	370,874	+1.63(+7.16%)
May 22, 2020	22.64	22.83	21.96	22.75	311,000	+0.41(+1.84%)
May 21, 2020	22.54	22.84	21.92	22.34	499,114	-0.17(-0.76%)
May 20, 2020	22.56	23.00	22.35	22.51	385,877	+0.71(+3.23%)
May 19, 2020	22.58	22.91	21.52	21.80	593,798	-0.93(-4.11%)
May 18, 2020	22.00	23.00	21.59	22.74	659,052	+2.19(+10.66%)
May 15, 2020	18.91	20.80	18.75	20.55	459,000	+1.48(+7.76%)
May 14, 2020	17.67	19.10	17.05	19.07	538,662	+0.80(+4.38%)
May 13, 2020	20.00	20.37	18.07	18.27	607,874	-2.05(-10.09%)
May 12, 2020	22.36	22.40	20.25	20.32	644,690	-2.05(-9.16%)
May 11, 2020	20.80	22.50	20.49	22.37	701,413	+0.88(+4.07%)
May 08, 2020	22.07	22.59	19.53	21.50	770,300	-0.50(-2.30%)
May 07, 2020	21.42	22.62	21.13	22.00	581,531	+0.90(+4.27%)
May 06, 2020	21.36	21.78	20.61	21.10	424,499	-0.22(-1.03%)
May 05, 2020	21.29	22.06	21.01	21.32	513,380	+0.69(+3.34%)
May 04, 2020	20.10	20.73	19.51	20.63	490,648	+0.19(+0.93%)
May 01, 2020	21.12	21.26	19.91	20.44	483,800	-1.56(-7.09%)
Apr 30, 2020	22.10	22.46	21.42	22.00	585,360	-0.90(-3.93%)
Apr 29, 2020	21.75	23.26	21.61	22.90	616,465	+2.00(+9.57%)
Apr 28, 2020	20.40	21.23	20.04	20.90	771,094	+1.49(+7.68%)
Apr 27, 2020	17.94	19.52	17.94	19.41	539,541	+1.72(+9.72%)
Apr 24, 2020	18.08	18.52	17.38	17.69	577,600	-0.33(-1.83%)
Apr 23, 2020	17.27	18.34	16.93	18.02	500,987	+1.00(+5.88%)
Apr 22, 2020	17.23	17.51	16.50	17.02	665,258	+0.50(+3.03%)
Apr 21, 2020	16.68	17.25	16.40	16.52	513,901	-0.99(-5.65%)
Apr 20, 2020	17.56	17.89	17.08	17.51	443,163	-0.89(-4.84%)
Apr 17, 2020	17.67	19.00	17.58	18.40	507,500	+1.84(+11.11%)
Apr 16, 2020	17.06	17.21	15.79	16.56	916,048	-0.79(-4.55%)
Apr 15, 2020	17.28	17.65	16.58	17.35	496,619	-0.92(-5.04%)
Apr 14, 2020	19.14	19.25	18.11	18.27	789,863	+0.35(+1.95%)
Apr 13, 2020	18.14	18.15	17.12	17.92	679,850	-0.71(-3.81%)
Apr 09, 2020	17.08	18.74	16.96	18.63	663,500	+2.13(+12.91%)
Apr 08, 2020	16.25	16.84	15.82	16.50	460,455	+0.78(+4.96%)
Apr 07, 2020	16.21	16.91	15.42	15.72	915,732	-0.29(-1.81%)
Apr 06, 2020	14.90	16.22	14.36	16.01	1,029,798	+2.70(+20.29%)
Apr 03, 2020	15.08	15.66	12.96	13.31	646,100	-1.67(-11.15%)
Apr 02, 2020	14.90	15.38	14.57	14.98	593,226	-0.06(-0.40%)
Apr 01, 2020	15.56	15.78	14.56	15.04	698,020	-1.50(-9.07%)
Mar 31, 2020	15.90	16.60	15.72	16.54	787,748	+0.54(+3.37%)
Mar 30, 2020	15.52	16.25	15.36	16.00	618,179	+0.16(+1.01%)
Mar 27, 2020	18.39	18.49	15.72	15.84	699,800	-2.86(-15.29%)
Mar 26, 2020	18.74	21.05	17.62	18.70	892,751	+0.31(+1.69%)
Mar 25, 2020	15.52	19.73	15.43	18.39	1,260,292	+3.02(+19.65%)
Mar 24, 2020	13.29	15.57	12.96	15.37	1,053,924	+3.46(+29.05%)
Mar 23, 2020	14.19	14.19	11.66	11.91	965,223	-1.93(-13.95%)
Mar 20, 2020	16.36	16.45	13.48	13.84	2,587,000	-2.60(-15.82%)
Mar 19, 2020	14.81	16.83	14.02	16.44	577,990	+1.58(+10.63%)
Mar 18, 2020	14.74	15.69	14.10	14.86	928,893	-1.30(-8.04%)
Mar 17, 2020	16.57	17.37	15.11	16.16	694,161	-0.09(-0.55%)
Mar 16, 2020	17.31	19.23	16.00	16.25	1,351,188	-2.21(-11.97%)
Mar 13, 2020	18.39	18.95	17.02	18.46	1,626,400	+1.51(+8.91%)
Mar 12, 2020	19.65	19.66	16.80	16.95	1,469,399	-4.59(-21.31%)
Mar 11, 2020	23.87	24.19	21.50	21.54	833,647	-3.26(-13.15%)
Mar 10, 2020	23.92	25.28	23.29	24.80	945,673	+2.03(+8.92%)
Mar 09, 2020	23.61	25.22	22.64	22.77	1,167,727	-4.49(-16.47%)
Mar 06, 2020	28.24	28.58	26.16	27.26	1,035,000	-2.15(-7.31%)
Mar 05, 2020	30.28	30.66	28.91	29.41	502,208	-1.73(-5.56%)
Mar 04, 2020	30.52	31.17	29.79	31.14	530,535	+1.14(+3.80%)
Mar 03, 2020	31.11	32.38	29.76	30.00	563,924	-1.20(-3.85%)

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.