Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.50	52.36	49.51	50.33	691,870	-2.26(-4.29%)
May 28, 2020	54.62	55.47	51.30	52.59	680,718	-4.08(-7.21%)
May 27, 2020	56.23	57.13	53.75	56.67	497,825	+1.81(+3.30%)
May 26, 2020	54.35	56.33	54.35	54.86	370,077	+1.79(+3.37%)
May 22, 2020	53.47	54.16	52.71	53.07	227,704	-0.35(-0.65%)
May 21, 2020	51.04	53.71	49.76	53.42	384,578	+2.48(+4.88%)
May 20, 2020	50.33	51.77	49.52	50.93	521,177	+1.19(+2.39%)
May 19, 2020	49.90	51.78	48.60	49.75	410,951	-0.49(-0.98%)
May 18, 2020	48.27	50.68	46.10	50.24	349,473	+3.41(+7.28%)
May 15, 2020	44.97	47.13	43.59	46.83	408,553	+1.28(+2.81%)
May 14, 2020	44.75	46.24	43.91	45.55	525,611	-0.48(-1.03%)
May 13, 2020	46.77	47.23	45.26	46.03	303,405	-1.33(-2.82%)
May 12, 2020	49.10	49.64	47.36	47.36	236,897	-1.74(-3.53%)
May 11, 2020	49.13	49.94	47.88	49.10	228,420	-0.58(-1.16%)
May 08, 2020	48.89	50.33	48.66	49.67	270,398	+1.81(+3.78%)
May 07, 2020	48.62	49.09	47.86	47.87	310,824	+0.27(+0.58%)
May 06, 2020	48.42	48.90	46.30	47.59	238,573	-0.71(-1.48%)
May 05, 2020	49.09	49.71	48.22	48.30	234,685	-0.03(-0.06%)
May 04, 2020	46.79	48.67	45.93	48.33	281,781	+0.79(+1.67%)
May 01, 2020	49.26	50.72	46.89	47.54	320,537	-3.15(-6.22%)
Apr 30, 2020	50.89	52.32	49.24	50.69	343,094	-1.45(-2.79%)
Apr 29, 2020	50.41	52.86	49.14	52.14	478,129	+3.82(+7.90%)
Apr 28, 2020	48.56	49.60	46.88	48.32	297,559	+1.38(+2.94%)
Apr 27, 2020	42.55	47.25	42.55	46.94	523,577	+5.15(+12.33%)
Apr 24, 2020	42.28	42.55	41.33	41.79	510,254	-0.11(-0.26%)
Apr 23, 2020	41.83	42.26	40.92	41.90	381,032	+0.53(+1.28%)
Apr 22, 2020	41.95	41.97	41.28	41.37	284,362	+0.33(+0.80%)
Apr 21, 2020	41.84	42.94	40.89	41.04	248,774	-1.99(-4.63%)
Apr 20, 2020	44.53	44.86	42.49	43.03	261,649	-2.06(-4.56%)
Apr 17, 2020	44.31	45.22	43.54	45.09	379,543	+2.58(+6.06%)
Apr 16, 2020	42.25	45.21	41.12	42.51	370,548	+0.59(+1.42%)
Apr 15, 2020	43.47	43.97	41.89	41.92	342,222	-3.01(-6.71%)
Apr 14, 2020	44.67	46.21	44.52	44.93	292,737	+1.00(+2.29%)
Apr 13, 2020	49.66	49.66	42.85	43.93	630,910	-5.95(-11.92%)
Apr 09, 2020	47.97	50.44	47.55	49.88	875,675	+2.54(+5.36%)
Apr 08, 2020	46.29	47.87	45.52	47.34	482,124	+1.66(+3.64%)
Apr 07, 2020	44.22	46.01	43.08	45.67	801,408	+2.74(+6.38%)
Apr 06, 2020	38.44	42.93	38.44	42.93	802,230	+5.67(+15.22%)
Apr 03, 2020	37.91	38.77	33.88	37.26	1,038,024	-2.52(-6.34%)
Apr 02, 2020	37.19	39.96	37.19	39.78	609,624	+2.21(+5.88%)
Apr 01, 2020	38.50	39.27	37.31	37.57	363,206	-2.45(-6.12%)
Mar 31, 2020	39.28	41.22	39.27	40.02	448,394	+0.43(+1.08%)
Mar 30, 2020	37.03	39.59	36.39	39.59	485,377	+3.04(+8.32%)
Mar 27, 2020	38.69	39.30	36.14	36.55	385,236	-3.64(-9.07%)
Mar 26, 2020	39.83	41.54	38.81	40.19	487,403	+1.08(+2.76%)
Mar 25, 2020	40.08	41.72	38.75	39.11	407,374	-1.07(-2.66%)
Mar 24, 2020	39.00	41.37	39.00	40.18	528,098	+3.05(+8.22%)
Mar 23, 2020	38.68	39.37	34.00	37.13	457,736	-1.24(-3.24%)
Mar 20, 2020	43.50	45.28	38.02	38.37	626,624	-4.60(-10.71%)
Mar 19, 2020	42.00	44.16	40.23	42.98	671,028	+0.99(+2.35%)
Mar 18, 2020	46.51	48.74	41.35	41.99	827,836	-6.34(-13.12%)
Mar 17, 2020	44.40	49.79	40.04	48.33	1,518,795	+4.71(+10.81%)
Mar 16, 2020	42.04	44.46	41.65	43.62	482,882	-2.18(-4.77%)
Mar 13, 2020	43.12	45.90	40.62	45.80	624,544	+4.00(+9.57%)
Mar 12, 2020	42.95	44.41	41.61	41.80	476,853	-3.29(-7.29%)
Mar 11, 2020	47.48	47.51	44.62	45.09	317,214	-3.11(-6.45%)
Mar 10, 2020	47.89	49.16	45.93	48.20	528,504	+1.48(+3.17%)
Mar 09, 2020	45.02	48.67	45.02	46.72	536,537	-0.15(-0.31%)
Mar 06, 2020	47.65	48.13	45.46	46.86	529,572	-1.75(-3.59%)
Mar 05, 2020	48.85	48.94	47.70	48.61	632,641	-0.45(-0.91%)
Mar 04, 2020	50.28	50.28	48.03	49.05	420,505	-0.66(-1.34%)
Mar 03, 2020	51.33	51.49	48.64	49.72	450,661	-1.73(-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.