Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.92	51.77	48.95	49.77	699,751	-2.23(-4.29%)
May 28, 2020	54.00	54.85	50.72	52.00	688,472	-4.04(-7.21%)
May 27, 2020	55.60	56.48	53.14	56.03	503,496	+1.79(+3.30%)
May 26, 2020	53.74	55.70	53.74	54.24	374,293	+1.77(+3.37%)
May 22, 2020	52.87	53.55	52.11	52.47	230,298	-0.34(-0.65%)
May 21, 2020	50.47	53.11	49.20	52.82	388,959	+2.46(+4.88%)
May 20, 2020	49.77	51.18	48.96	50.36	527,114	+1.17(+2.39%)
May 19, 2020	49.34	51.19	48.05	49.19	415,632	-0.49(-0.98%)
May 18, 2020	47.72	50.11	45.58	49.67	353,454	+3.37(+7.28%)
May 15, 2020	44.46	46.59	43.10	46.31	413,207	+1.26(+2.81%)
May 14, 2020	44.25	45.72	43.42	45.04	531,598	-0.47(-1.03%)
May 13, 2020	46.24	46.69	44.75	45.51	306,862	-1.32(-2.82%)
May 12, 2020	48.55	49.08	46.83	46.83	239,596	-1.72(-3.53%)
May 11, 2020	48.57	49.38	47.34	48.55	231,022	-0.57(-1.16%)
May 08, 2020	48.34	49.77	48.11	49.11	273,478	+1.79(+3.78%)
May 07, 2020	48.08	48.54	47.32	47.33	314,365	+0.27(+0.58%)
May 06, 2020	47.88	48.35	45.78	47.06	241,291	-0.70(-1.48%)
May 05, 2020	48.54	49.15	47.68	47.76	237,358	-0.03(-0.06%)
May 04, 2020	46.26	48.12	45.41	47.79	284,991	+0.79(+1.67%)
May 01, 2020	48.71	50.15	46.36	47.00	324,188	-3.12(-6.22%)
Apr 30, 2020	50.32	51.73	48.69	50.12	347,002	-1.44(-2.79%)
Apr 29, 2020	49.84	52.27	48.59	51.55	483,576	+3.78(+7.90%)
Apr 28, 2020	48.01	49.04	46.36	47.78	300,948	+1.36(+2.94%)
Apr 27, 2020	42.07	46.72	42.07	46.41	529,541	+5.09(+12.33%)
Apr 24, 2020	41.80	42.07	40.87	41.32	516,066	-0.11(-0.26%)
Apr 23, 2020	41.36	41.79	40.46	41.43	385,372	+0.52(+1.28%)
Apr 22, 2020	41.47	41.50	40.81	40.90	287,601	+0.33(+0.80%)
Apr 21, 2020	41.37	42.46	40.43	40.58	251,608	-1.97(-4.63%)
Apr 20, 2020	44.03	44.36	42.02	42.55	264,630	-2.03(-4.56%)
Apr 17, 2020	43.81	44.71	43.05	44.58	383,866	+2.55(+6.06%)
Apr 16, 2020	41.77	44.70	40.66	42.03	374,769	+0.59(+1.42%)
Apr 15, 2020	42.98	43.47	41.42	41.45	346,121	-2.98(-6.71%)
Apr 14, 2020	44.17	45.69	44.02	44.43	296,072	+0.99(+2.29%)
Apr 13, 2020	49.10	49.10	42.37	43.43	638,097	-5.88(-11.92%)
Apr 09, 2020	47.43	49.87	47.01	49.31	885,651	+2.51(+5.36%)
Apr 08, 2020	45.76	47.33	45.01	46.80	487,616	+1.64(+3.64%)
Apr 07, 2020	43.72	45.49	42.59	45.16	810,537	+2.71(+6.38%)
Apr 06, 2020	38.01	42.45	38.01	42.45	811,368	+5.61(+15.22%)
Apr 03, 2020	37.48	38.33	33.50	36.84	1,049,849	-2.49(-6.34%)
Apr 02, 2020	36.77	39.51	36.77	39.33	616,568	+2.19(+5.88%)
Apr 01, 2020	38.07	38.83	36.89	37.15	367,344	-2.42(-6.12%)
Mar 31, 2020	38.84	40.76	38.83	39.57	453,502	+0.42(+1.08%)
Mar 30, 2020	36.61	39.14	35.98	39.14	490,906	+3.01(+8.32%)
Mar 27, 2020	38.26	38.86	35.73	36.14	389,624	-3.60(-9.07%)
Mar 26, 2020	39.38	41.07	38.38	39.74	492,955	+1.07(+2.76%)
Mar 25, 2020	39.63	41.25	38.31	38.67	412,015	-1.06(-2.66%)
Mar 24, 2020	38.56	40.90	38.56	39.73	534,114	+3.02(+8.22%)
Mar 23, 2020	38.24	38.93	33.62	36.71	462,951	-1.23(-3.24%)
Mar 20, 2020	43.01	44.77	37.59	37.94	633,762	-4.55(-10.71%)
Mar 19, 2020	41.53	43.66	39.78	42.49	678,672	+0.98(+2.35%)
Mar 18, 2020	45.99	48.19	40.89	41.52	837,266	-6.27(-13.12%)
Mar 17, 2020	43.90	49.23	39.59	47.79	1,536,096	+4.66(+10.81%)
Mar 16, 2020	41.56	43.96	41.18	43.13	488,383	-2.16(-4.77%)
Mar 13, 2020	42.63	45.38	40.16	45.29	631,658	+3.96(+9.57%)
Mar 12, 2020	42.47	43.91	41.14	41.33	482,285	-3.25(-7.29%)
Mar 11, 2020	46.95	46.97	44.12	44.58	320,828	-3.08(-6.45%)
Mar 10, 2020	47.35	48.61	45.42	47.66	534,525	+1.47(+3.17%)
Mar 09, 2020	44.52	48.12	44.52	46.19	542,649	-0.14(-0.31%)
Mar 06, 2020	47.12	47.58	44.95	46.33	535,605	-1.73(-3.59%)
Mar 05, 2020	48.30	48.39	47.16	48.06	639,847	-0.44(-0.91%)
Mar 04, 2020	49.72	49.72	47.49	48.50	425,295	-0.66(-1.34%)
Mar 03, 2020	50.75	50.91	48.10	49.16	455,794	-1.71(-3.36%)

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.