Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.42	23.70	22.99	23.35	517,665	-0.55(-2.30%)
May 28, 2020	24.90	24.90	23.67	23.90	441,988	-0.60(-2.45%)
May 27, 2020	24.48	24.72	23.41	24.50	556,849	+1.20(+5.16%)
May 26, 2020	22.50	23.50	21.96	23.30	640,869	+1.86(+8.69%)
May 22, 2020	21.79	22.00	21.30	21.44	329,391	-0.26(-1.19%)
May 21, 2020	21.74	22.08	21.62	21.69	520,794	-0.19(-0.86%)
May 20, 2020	21.15	22.06	21.15	21.88	459,313	+1.27(+6.17%)
May 19, 2020	21.61	21.67	20.60	20.61	370,856	-1.22(-5.59%)
May 18, 2020	20.78	21.93	20.51	21.83	599,935	+2.26(+11.54%)
May 15, 2020	19.38	19.78	19.38	19.57	449,318	-0.18(-0.89%)
May 14, 2020	18.94	19.80	18.40	19.75	692,507	+0.25(+1.30%)
May 13, 2020	20.67	20.70	19.09	19.50	587,768	-1.54(-7.31%)
May 12, 2020	21.94	21.94	21.00	21.03	697,599	-0.82(-3.73%)
May 11, 2020	21.99	22.00	21.25	21.85	795,937	-0.67(-2.97%)
May 08, 2020	21.57	22.55	21.57	22.52	422,771	+1.61(+7.72%)
May 07, 2020	20.98	21.44	20.78	20.90	409,012	+0.33(+1.63%)
May 06, 2020	21.45	21.80	20.31	20.57	416,053	-0.71(-3.35%)
May 05, 2020	22.65	22.73	21.26	21.28	398,272	-0.80(-3.62%)
May 04, 2020	22.17	22.34	21.71	22.08	406,480	-0.41(-1.83%)
May 01, 2020	23.27	23.36	22.12	22.49	490,070	-1.49(-6.20%)
Apr 30, 2020	23.89	24.27	23.46	23.98	592,589	-0.84(-3.39%)
Apr 29, 2020	23.67	25.12	23.27	24.82	674,933	+2.02(+8.85%)
Apr 28, 2020	21.92	23.14	21.86	22.80	659,856	+0.99(+4.53%)
Apr 27, 2020	20.85	22.24	20.55	21.81	527,985	+1.31(+6.36%)
Apr 24, 2020	20.10	20.65	19.78	20.51	402,861	+0.52(+2.62%)
Apr 23, 2020	19.68	20.42	19.56	19.99	414,941	+0.48(+2.47%)
Apr 22, 2020	20.23	20.46	19.38	19.50	323,263	-0.21(-1.09%)
Apr 21, 2020	19.38	20.05	19.26	19.72	325,231	-0.42(-2.09%)
Apr 20, 2020	19.52	20.66	19.14	20.14	348,449	+0.02(+0.09%)
Apr 17, 2020	19.56	20.45	19.56	20.12	503,110	+1.25(+6.65%)
Apr 16, 2020	19.70	19.81	18.28	18.87	501,826	-0.89(-4.52%)
Apr 15, 2020	19.83	20.36	19.56	19.76	480,634	-1.04(-5.00%)
Apr 14, 2020	21.69	21.69	20.39	20.80	408,017	-0.24(-1.14%)
Apr 13, 2020	22.40	22.45	20.80	21.04	406,275	-1.46(-6.49%)
Apr 09, 2020	21.47	22.74	21.29	22.50	731,205	+1.75(+8.44%)
Apr 08, 2020	20.45	21.14	19.79	20.75	703,310	+0.76(+3.78%)
Apr 07, 2020	21.22	21.56	19.81	19.99	865,218	+0.07(+0.34%)
Apr 06, 2020	19.23	20.01	19.14	19.93	677,998	+1.62(+8.87%)
Apr 03, 2020	19.13	19.49	17.88	18.30	444,544	-1.07(-5.50%)
Apr 02, 2020	18.49	19.72	18.46	19.37	609,177	+0.75(+4.01%)
Apr 01, 2020	18.69	19.11	18.17	18.62	701,159	-1.09(-5.53%)
Mar 31, 2020	19.25	20.02	19.09	19.71	646,520	+0.21(+1.06%)
Mar 30, 2020	19.52	19.67	18.61	19.50	609,214	+0.14(+0.71%)
Mar 27, 2020	18.66	20.04	18.01	19.37	629,092	-0.23(-1.18%)
Mar 26, 2020	17.88	19.75	17.31	19.60	687,884	+1.90(+10.72%)
Mar 25, 2020	18.28	18.54	17.28	17.70	555,091	-0.31(-1.72%)
Mar 24, 2020	17.07	18.15	15.98	18.01	526,051	+1.97(+12.26%)
Mar 23, 2020	16.64	16.76	15.10	16.04	641,499	-0.44(-2.66%)
Mar 20, 2020	17.86	18.35	16.09	16.48	1,060,480	-1.45(-8.09%)
Mar 19, 2020	16.51	18.26	15.89	17.93	686,033	+1.05(+6.21%)
Mar 18, 2020	16.89	17.35	15.94	16.89	1,054,781	-1.33(-7.31%)
Mar 17, 2020	17.29	18.38	16.26	18.22	1,224,247	+1.13(+6.58%)
Mar 16, 2020	17.38	18.42	17.07	17.09	837,566	-2.71(-13.70%)
Mar 13, 2020	18.04	19.88	17.01	19.81	1,157,469	+2.61(+15.18%)
Mar 12, 2020	18.61	19.44	17.15	17.19	1,443,693	-2.85(-14.22%)
Mar 11, 2020	21.21	21.52	19.75	20.05	786,463	-1.93(-8.79%)
Mar 10, 2020	22.06	22.40	20.66	21.98	803,900	+0.80(+3.77%)
Mar 09, 2020	22.97	23.46	21.13	21.18	822,265	-3.87(-15.46%)
Mar 06, 2020	24.48	25.48	24.48	25.05	515,220	-0.39(-1.52%)
Mar 05, 2020	26.00	26.23	25.08	25.44	467,456	-1.40(-5.20%)
Mar 04, 2020	26.51	27.00	25.88	26.84	430,841	+0.61(+2.34%)
Mar 03, 2020	27.41	27.67	26.12	26.22	476,455	-1.37(-4.98%)

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.