Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.77	51.33	49.77	50.23	426,996	-1.67(-3.21%)
May 28, 2020	54.95	54.95	51.58	51.90	551,740	-2.19(-4.04%)
May 27, 2020	53.29	54.20	51.52	54.09	738,343	+3.45(+6.81%)
May 26, 2020	49.86	51.54	49.37	50.64	541,776	+3.15(+6.63%)
May 22, 2020	47.43	47.74	46.84	47.49	406,908	+0.33(+0.71%)
May 21, 2020	47.20	48.02	47.07	47.15	368,200	-0.33(-0.68%)
May 20, 2020	47.39	48.15	47.08	47.48	487,249	+1.27(+2.75%)
May 19, 2020	48.21	48.83	46.21	46.21	309,608	-2.34(-4.82%)
May 18, 2020	47.06	48.79	46.37	48.55	576,770	+4.09(+9.20%)
May 15, 2020	43.12	44.60	42.46	44.46	1,036,824	+0.99(+2.28%)
May 14, 2020	41.96	43.53	40.09	43.46	585,980	+0.31(+0.71%)
May 13, 2020	44.91	45.07	42.27	43.16	674,667	-2.33(-5.12%)
May 12, 2020	46.98	47.00	45.25	45.48	589,658	-1.06(-2.27%)
May 11, 2020	46.28	47.08	45.84	46.54	441,698	-0.87(-1.83%)
May 08, 2020	46.51	47.66	46.34	47.41	505,395	+1.96(+4.31%)
May 07, 2020	43.93	45.96	43.93	45.45	638,844	+2.26(+5.22%)
May 06, 2020	44.24	44.64	42.97	43.19	464,833	-0.57(-1.30%)
May 05, 2020	45.75	45.98	43.73	43.76	407,821	-0.92(-2.06%)
May 04, 2020	44.73	45.01	43.65	44.68	456,146	-0.39(-0.86%)
May 01, 2020	45.30	45.90	44.33	45.07	605,765	-1.51(-3.24%)
Apr 30, 2020	47.43	47.77	46.46	46.58	737,425	-1.98(-4.07%)
Apr 29, 2020	48.49	49.91	47.74	48.55	634,735	+2.11(+4.55%)
Apr 28, 2020	47.49	48.45	45.21	46.44	618,435	+0.56(+1.22%)
Apr 27, 2020	44.08	46.72	43.28	45.88	702,210	+2.91(+6.76%)
Apr 24, 2020	45.35	45.35	41.76	42.98	819,688	-1.79(-3.99%)
Apr 23, 2020	43.75	46.64	43.34	44.76	694,701	+1.21(+2.78%)
Apr 22, 2020	47.09	49.14	42.53	43.55	920,615	-2.73(-5.89%)
Apr 21, 2020	46.28	46.92	45.51	46.28	618,858	-1.75(-3.65%)
Apr 20, 2020	48.72	50.46	47.29	48.03	476,521	-1.76(-3.54%)
Apr 17, 2020	48.36	50.10	47.71	49.79	619,281	+3.79(+8.24%)
Apr 16, 2020	46.26	46.34	43.98	46.00	548,932	-0.15(-0.33%)
Apr 15, 2020	45.26	46.56	45.25	46.15	732,588	-1.67(-3.49%)
Apr 14, 2020	50.48	50.77	47.52	47.82	672,053	-1.43(-2.90%)
Apr 13, 2020	50.25	50.25	47.68	49.25	440,180	-1.28(-2.54%)
Apr 09, 2020	50.89	53.38	49.15	50.53	960,162	+0.18(+0.36%)
Apr 08, 2020	48.08	50.53	47.92	50.35	716,286	+2.55(+5.32%)
Apr 07, 2020	46.68	48.93	45.99	47.80	1,274,941	+3.34(+7.51%)
Apr 06, 2020	44.98	45.63	42.73	44.47	937,014	+1.76(+4.12%)
Apr 03, 2020	42.60	43.81	41.42	42.70	758,093	+0.13(+0.30%)
Apr 02, 2020	40.86	42.95	40.66	42.58	599,240	+1.40(+3.40%)
Apr 01, 2020	39.09	41.25	38.55	41.18	775,059	-0.40(-0.96%)
Mar 31, 2020	41.47	42.16	40.63	41.58	509,895	-0.57(-1.35%)
Mar 30, 2020	41.59	42.46	39.96	42.15	755,732	+0.16(+0.39%)
Mar 27, 2020	39.88	42.98	39.24	41.98	662,375	-0.06(-0.15%)
Mar 26, 2020	40.48	43.19	40.37	42.05	772,064	+2.18(+5.46%)
Mar 25, 2020	40.31	44.26	38.21	39.87	1,078,101	+0.34(+0.87%)
Mar 24, 2020	34.69	39.64	34.33	39.53	1,065,979	+7.05(+21.71%)
Mar 23, 2020	32.51	33.15	31.18	32.48	895,727	+0.21(+0.64%)
Mar 20, 2020	35.91	37.02	32.00	32.27	1,057,319	-3.36(-9.42%)
Mar 19, 2020	31.95	36.03	30.01	35.63	871,443	+3.33(+10.31%)
Mar 18, 2020	35.73	36.57	30.02	32.30	981,073	-5.78(-15.17%)
Mar 17, 2020	38.36	39.52	36.11	38.07	1,183,303	+0.34(+0.91%)
Mar 16, 2020	37.51	41.76	37.51	37.73	1,046,741	-6.86(-15.38%)
Mar 13, 2020	41.68	44.59	40.51	44.59	952,075	+5.09(+12.89%)
Mar 12, 2020	42.32	43.46	39.28	39.50	900,236	-7.21(-15.44%)
Mar 11, 2020	48.73	49.50	45.90	46.71	644,012	-3.25(-6.50%)
Mar 10, 2020	51.07	51.23	47.71	49.96	774,764	+1.83(+3.81%)
Mar 09, 2020	48.97	51.07	47.76	48.13	657,787	-7.54(-13.54%)
Mar 06, 2020	53.65	56.31	53.63	55.67	674,783	-0.50(-0.88%)
Mar 05, 2020	58.67	58.69	55.37	56.16	512,537	-4.25(-7.04%)
Mar 04, 2020	59.77	60.58	58.12	60.41	833,259	+1.61(+2.73%)
Mar 03, 2020	61.39	62.50	58.44	58.81	1,041,250	-2.62(-4.26%)

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.