Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.31	21.31	20.55	21.20	672,544	-0.10(-0.47%)
May 28, 2020	21.41	21.60	21.10	21.30	454,036	-0.20(-0.93%)
May 27, 2020	21.53	21.67	20.95	21.51	443,956	+0.19(+0.91%)
May 26, 2020	21.21	21.46	21.04	21.31	613,247	+0.65(+3.12%)
May 22, 2020	20.41	20.73	20.09	20.67	342,264	+0.04(+0.21%)
May 21, 2020	20.69	20.85	20.23	20.62	331,236	-0.02(-0.10%)
May 20, 2020	20.61	21.23	20.35	20.64	535,558	+0.36(+1.77%)
May 19, 2020	20.16	20.62	19.87	20.29	412,915	+0.28(+1.40%)
May 18, 2020	19.80	20.37	19.80	20.01	505,391	+1.00(+5.25%)
May 15, 2020	18.59	19.07	18.40	19.01	520,643	+0.58(+3.15%)
May 14, 2020	17.90	18.80	17.37	18.43	417,159	+0.26(+1.42%)
May 13, 2020	18.69	18.74	17.82	18.17	398,438	-0.63(-3.36%)
May 12, 2020	19.00	19.59	18.74	18.80	331,783	-0.17(-0.91%)
May 11, 2020	18.95	19.17	18.78	18.97	526,653	-0.22(-1.16%)
May 08, 2020	18.70	19.25	18.70	19.20	853,432	+0.68(+3.68%)
May 07, 2020	19.16	19.24	18.45	18.51	212,913	-0.24(-1.30%)
May 06, 2020	19.11	19.47	18.43	18.76	295,701	-0.32(-1.67%)
May 05, 2020	19.67	19.92	18.93	19.08	1,463,679	-0.08(-0.43%)
May 04, 2020	18.47	19.17	17.98	19.16	2,333,304	+0.52(+2.79%)
May 01, 2020	19.24	19.28	18.42	18.64	1,455,118	-1.02(-5.19%)
Apr 30, 2020	20.42	20.64	19.37	19.66	3,125,328	-0.31(-1.56%)
Apr 29, 2020	18.87	20.12	18.87	19.97	2,364,501	+1.57(+8.52%)
Apr 28, 2020	17.96	18.47	17.83	18.40	420,526	+0.55(+3.07%)
Apr 27, 2020	17.61	17.90	17.13	17.86	616,424	+0.33(+1.90%)
Apr 24, 2020	18.02	18.36	17.34	17.52	840,554	-0.12(-0.71%)
Apr 23, 2020	16.94	17.69	16.83	17.65	681,198	+1.04(+6.27%)
Apr 22, 2020	16.69	16.79	16.13	16.61	481,735	+0.46(+2.83%)
Apr 21, 2020	15.61	16.23	15.48	16.15	633,971	+0.25(+1.57%)
Apr 20, 2020	15.52	16.73	15.02	15.90	938,451	-0.12(-0.78%)
Apr 17, 2020	15.36	16.15	15.33	16.02	453,084	+0.92(+6.06%)
Apr 16, 2020	15.11	15.44	15.03	15.11	663,262	-0.12(-0.82%)
Apr 15, 2020	15.36	15.40	14.75	15.23	742,253	-0.67(-4.19%)
Apr 14, 2020	15.28	15.90	15.28	15.90	553,564	+0.62(+4.09%)
Apr 13, 2020	15.44	15.57	14.69	15.28	1,449,463	+0.62(+4.26%)
Apr 09, 2020	15.07	15.86	14.26	14.65	1,656,649	+0.33(+2.33%)
Apr 08, 2020	14.19	14.61	13.82	14.32	862,425	+0.54(+3.93%)
Apr 07, 2020	14.23	14.82	13.73	13.78	1,156,089	+0.17(+1.22%)
Apr 06, 2020	13.78	14.36	13.49	13.61	943,776	+0.04(+0.31%)
Apr 03, 2020	13.90	14.11	12.55	13.57	1,310,216	-0.04(-0.31%)
Apr 02, 2020	13.15	14.69	13.15	13.61	784,733	+0.83(+6.51%)
Apr 01, 2020	12.69	13.03	12.28	12.78	725,057	-0.33(-2.54%)
Mar 31, 2020	12.15	13.15	12.07	13.11	1,165,815	+1.12(+9.37%)
Mar 30, 2020	11.95	12.17	11.30	11.99	1,270,532	-0.12(-1.03%)
Mar 27, 2020	12.65	12.65	12.07	12.11	1,574,360	-0.79(-6.13%)
Mar 26, 2020	12.82	13.98	12.49	12.90	1,878,979	+0.00(+0.00%)
Mar 25, 2020	12.53	13.46	11.72	12.90	2,647,664	+0.83(+6.90%)
Mar 24, 2020	12.40	12.86	11.86	12.07	1,425,344	+0.17(+1.40%)
Mar 23, 2020	12.90	13.78	11.70	11.90	2,709,988	-1.21(-9.21%)
Mar 20, 2020	12.40	14.88	12.22	13.11	2,171,817	+1.12(+9.37%)
Mar 19, 2020	10.20	12.82	9.781	11.99	1,210,614	+1.87(+18.52%)
Mar 18, 2020	10.74	11.22	8.033	10.11	1,605,763	-2.12(-17.35%)
Mar 17, 2020	13.65	13.82	12.15	12.24	877,865	-1.33(-9.82%)
Mar 16, 2020	13.69	14.53	13.08	13.57	1,107,260	-2.00(-12.83%)
Mar 13, 2020	15.52	15.76	14.44	15.57	971,472	+1.33(+9.36%)
Mar 12, 2020	15.52	15.90	14.15	14.23	2,750,076	-3.12(-17.99%)
Mar 11, 2020	17.31	18.19	16.69	17.36	1,226,697	-0.62(-3.47%)
Mar 10, 2020	17.73	18.27	15.11	17.98	1,450,583	+2.00(+12.50%)
Mar 09, 2020	18.90	19.35	15.36	15.98	2,446,784	-6.78(-29.80%)
Mar 06, 2020	23.81	23.81	22.56	22.77	862,946	-1.71(-6.97%)
Mar 05, 2020	24.97	24.97	24.22	24.47	716,616	-0.75(-2.97%)
Mar 04, 2020	25.72	25.97	25.10	25.22	2,251,556	-0.17(-0.66%)
Mar 03, 2020	26.01	26.68	25.14	25.39	1,510,016	-0.62(-2.40%)

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.