Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.75	47.94	46.13	47.16	281,353	-0.85(-1.77%)
May 28, 2020	51.36	51.36	47.79	48.01	321,548	-2.50(-4.95%)
May 27, 2020	48.95	50.60	48.84	50.52	390,321	+3.60(+7.67%)
May 26, 2020	43.95	47.76	42.90	46.92	501,147	+5.07(+12.11%)
May 22, 2020	42.06	42.71	41.42	41.85	162,413	-0.26(-0.62%)
May 21, 2020	42.63	43.50	42.06	42.11	244,571	-0.61(-1.43%)
May 20, 2020	41.48	43.42	41.46	42.72	327,973	+2.28(+5.63%)
May 19, 2020	41.91	42.26	40.44	40.44	285,907	-1.93(-4.55%)
May 18, 2020	41.10	42.53	39.91	42.37	388,272	+3.47(+8.93%)
May 15, 2020	38.89	39.28	38.22	38.90	235,316	-0.30(-0.76%)
May 14, 2020	37.54	39.90	36.26	39.19	416,393	+0.71(+1.84%)
May 13, 2020	40.99	41.17	37.51	38.49	390,484	-3.01(-7.24%)
May 12, 2020	44.12	44.12	41.41	41.49	325,707	-2.21(-5.05%)
May 11, 2020	46.10	46.10	43.60	43.70	288,156	-3.48(-7.38%)
May 08, 2020	47.00	47.64	46.23	47.18	287,819	+1.59(+3.48%)
May 07, 2020	44.93	47.36	44.93	45.59	266,690	+1.17(+2.63%)
May 06, 2020	47.32	47.99	44.36	44.42	221,147	-2.27(-4.85%)
May 05, 2020	50.06	50.47	46.57	46.69	244,260	-2.14(-4.39%)
May 04, 2020	46.23	49.09	45.70	48.83	413,839	+1.78(+3.78%)
May 01, 2020	49.63	50.74	46.06	47.05	417,258	-4.35(-8.45%)
Apr 30, 2020	52.74	52.74	50.78	51.40	364,964	-2.16(-4.03%)
Apr 29, 2020	52.40	54.80	51.50	53.56	395,214	+3.10(+6.15%)
Apr 28, 2020	49.56	51.20	49.20	50.46	317,292	+1.63(+3.33%)
Apr 27, 2020	47.97	49.40	47.23	48.83	338,042	+1.68(+3.56%)
Apr 24, 2020	45.68	47.43	44.43	47.15	459,007	+3.40(+7.78%)
Apr 23, 2020	45.69	46.18	43.45	43.75	437,922	-1.67(-3.68%)
Apr 22, 2020	47.58	47.61	45.31	45.42	235,716	-0.95(-2.05%)
Apr 21, 2020	46.73	47.62	45.67	46.37	258,191	-1.82(-3.78%)
Apr 20, 2020	46.89	49.05	46.56	48.19	404,224	-0.05(-0.11%)
Apr 17, 2020	45.77	48.93	45.38	48.25	491,415	+4.43(+10.10%)
Apr 16, 2020	44.70	46.22	42.90	43.82	341,468	-2.40(-5.19%)
Apr 15, 2020	48.21	48.21	45.91	46.22	272,810	-3.79(-7.57%)
Apr 14, 2020	52.47	52.47	48.98	50.00	205,723	-0.91(-1.78%)
Apr 13, 2020	54.36	54.36	50.53	50.91	254,965	-3.74(-6.85%)
Apr 09, 2020	48.50	54.97	48.50	54.65	470,485	+6.49(+13.47%)
Apr 08, 2020	48.60	48.67	47.32	48.17	356,432	+0.44(+0.91%)
Apr 07, 2020	50.53	51.78	47.48	47.73	311,358	-1.57(-3.19%)
Apr 06, 2020	47.32	49.67	47.32	49.30	277,597	+4.19(+9.28%)
Apr 03, 2020	47.81	48.65	44.69	45.12	359,081	-3.39(-6.98%)
Apr 02, 2020	48.94	51.25	47.51	48.50	287,204	-1.00(-2.03%)
Apr 01, 2020	49.74	50.20	48.99	49.51	485,001	-2.68(-5.14%)
Mar 31, 2020	52.90	53.42	50.80	52.19	290,428	-1.05(-1.97%)
Mar 30, 2020	53.03	53.98	52.36	53.24	395,400	+0.21(+0.40%)
Mar 27, 2020	53.14	53.93	50.14	53.03	291,225	-1.86(-3.38%)
Mar 26, 2020	50.78	55.30	49.78	54.88	314,179	+4.63(+9.21%)
Mar 25, 2020	51.31	52.10	48.39	50.25	392,780	-0.90(-1.75%)
Mar 24, 2020	51.28	52.00	48.49	51.15	355,813	+2.75(+5.69%)
Mar 23, 2020	52.83	52.83	45.74	48.40	408,348	-4.35(-8.24%)
Mar 20, 2020	59.71	60.20	52.05	52.74	639,616	-6.66(-11.22%)
Mar 19, 2020	53.31	60.62	50.88	59.41	750,164	+5.62(+10.44%)
Mar 18, 2020	49.06	53.94	48.41	53.79	603,109	+1.62(+3.10%)
Mar 17, 2020	49.61	53.10	48.02	52.17	650,945	+3.37(+6.90%)
Mar 16, 2020	52.19	52.19	47.64	48.80	488,295	-4.10(-7.74%)
Mar 13, 2020	50.60	52.93	49.02	52.90	668,987	+5.20(+10.90%)
Mar 12, 2020	47.05	50.93	46.01	47.70	634,366	-3.08(-6.07%)
Mar 11, 2020	52.96	53.71	50.19	50.79	257,536	-3.41(-6.30%)
Mar 10, 2020	54.56	55.34	51.27	54.20	670,853	+1.62(+3.08%)
Mar 09, 2020	55.56	57.13	52.41	52.58	418,569	-7.82(-12.95%)
Mar 06, 2020	59.04	61.30	58.62	60.40	286,612	-0.85(-1.39%)
Mar 05, 2020	61.39	62.00	59.94	61.26	292,660	-2.01(-3.17%)
Mar 04, 2020	62.29	63.33	61.06	63.26	283,010	+1.81(+2.95%)
Mar 03, 2020	62.71	63.75	60.32	61.45	255,736	-1.55(-2.45%)

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.