Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.02	43.64	42.50	42.86	451,812	-0.71(-1.62%)
May 28, 2020	46.25	46.25	43.20	43.56	594,070	-2.40(-5.22%)
May 27, 2020	44.53	46.96	44.27	45.96	1,175,161	+3.20(+7.48%)
May 26, 2020	41.66	43.21	41.66	42.77	400,517	+2.35(+5.80%)
May 22, 2020	39.48	40.49	39.11	40.42	328,370	+0.77(+1.94%)
May 21, 2020	38.51	39.93	38.51	39.65	293,902	+1.06(+2.75%)
May 20, 2020	38.72	38.95	38.04	38.59	254,613	+0.44(+1.16%)
May 19, 2020	38.81	39.23	37.47	38.15	306,110	-0.67(-1.73%)
May 18, 2020	36.73	39.16	36.70	38.82	505,695	+3.45(+9.76%)
May 15, 2020	33.70	35.68	33.47	35.37	268,194	+1.31(+3.86%)
May 14, 2020	32.95	34.87	31.73	34.05	411,964	+0.55(+1.65%)
May 13, 2020	35.85	35.91	32.31	33.50	469,242	-2.64(-7.29%)
May 12, 2020	37.01	37.37	36.03	36.14	365,329	-0.89(-2.40%)
May 11, 2020	38.80	38.80	36.89	37.02	294,843	-2.44(-6.18%)
May 08, 2020	38.14	40.01	38.14	39.46	362,621	+1.70(+4.51%)
May 07, 2020	36.92	37.92	36.92	37.76	306,029	+1.44(+3.97%)
May 06, 2020	38.31	38.52	36.24	36.32	527,865	-1.87(-4.90%)
May 05, 2020	38.08	38.64	37.67	38.19	410,933	+0.77(+2.06%)
May 04, 2020	36.61	37.50	36.31	37.42	439,286	-0.12(-0.31%)
May 01, 2020	37.95	38.57	36.70	37.53	622,258	-1.06(-2.74%)
Apr 30, 2020	42.15	43.92	37.57	38.59	867,766	+0.13(+0.33%)
Apr 29, 2020	36.46	39.57	36.21	38.47	640,284	+2.51(+6.98%)
Apr 28, 2020	35.20	36.73	34.79	35.96	394,978	+1.58(+4.59%)
Apr 27, 2020	32.51	34.83	32.51	34.38	590,874	+2.00(+6.17%)
Apr 24, 2020	32.42	32.70	31.99	32.38	487,028	+0.27(+0.84%)
Apr 23, 2020	31.93	32.44	31.74	32.11	470,832	+0.38(+1.19%)
Apr 22, 2020	33.33	33.58	31.40	31.74	493,204	-0.85(-2.61%)
Apr 21, 2020	31.47	33.48	31.47	32.59	390,727	+0.07(+0.22%)
Apr 20, 2020	32.97	34.06	32.14	32.52	383,304	-1.43(-4.22%)
Apr 17, 2020	33.42	34.49	33.42	33.95	378,242	+1.24(+3.78%)
Apr 16, 2020	32.44	33.38	30.96	32.71	362,963	+0.15(+0.47%)
Apr 15, 2020	32.91	33.40	31.37	32.56	451,888	-2.00(-5.78%)
Apr 14, 2020	35.03	35.69	33.63	34.56	423,065	+0.19(+0.55%)
Apr 13, 2020	35.75	35.92	33.39	34.37	319,506	-1.40(-3.91%)
Apr 09, 2020	35.53	36.30	35.22	35.77	1,103,039	+1.33(+3.85%)
Apr 08, 2020	34.63	34.68	33.75	34.44	604,814	+0.39(+1.16%)
Apr 07, 2020	35.23	35.46	33.71	34.05	550,414	+0.74(+2.23%)
Apr 06, 2020	33.58	35.62	32.74	33.30	586,525	+1.83(+5.81%)
Apr 03, 2020	31.76	32.78	29.91	31.48	525,299	-0.39(-1.24%)
Apr 02, 2020	29.50	32.25	28.87	31.87	569,639	+2.04(+6.85%)
Apr 01, 2020	30.71	32.01	29.14	29.83	379,236	-2.77(-8.50%)
Mar 31, 2020	32.04	34.30	31.91	32.60	566,459	+0.32(+1.00%)
Mar 30, 2020	31.32	32.27	29.68	32.27	684,056	+0.40(+1.27%)
Mar 27, 2020	32.36	32.70	30.48	31.87	598,939	-2.58(-7.49%)
Mar 26, 2020	33.00	35.20	32.68	34.45	528,616	+1.90(+5.84%)
Mar 25, 2020	27.16	32.67	26.52	32.55	752,001	+5.41(+19.95%)
Mar 24, 2020	24.24	27.81	24.13	27.14	885,608	+3.79(+16.24%)
Mar 23, 2020	23.37	23.89	21.46	23.35	773,822	-0.48(-2.03%)
Mar 20, 2020	24.71	26.56	22.71	23.83	1,315,368	-0.41(-1.70%)
Mar 19, 2020	21.37	24.95	20.21	24.24	1,301,114	+2.41(+11.04%)
Mar 18, 2020	29.38	29.38	17.56	21.83	1,297,326	-9.23(-29.72%)
Mar 17, 2020	37.22	37.70	30.87	31.06	1,234,983	-5.74(-15.61%)
Mar 16, 2020	34.95	38.75	34.95	36.81	625,624	-4.36(-10.60%)
Mar 13, 2020	38.70	41.27	35.87	41.17	609,874	+4.38(+11.91%)
Mar 12, 2020	40.76	40.91	36.55	36.79	761,150	-7.25(-16.46%)
Mar 11, 2020	45.55	45.61	42.73	44.04	704,308	-2.56(-5.50%)
Mar 10, 2020	47.55	48.26	44.63	46.60	755,997	+0.02(+0.04%)
Mar 09, 2020	47.21	47.85	46.16	46.59	536,102	-3.89(-7.71%)
Mar 06, 2020	49.94	51.26	49.94	50.48	646,470	-1.09(-2.12%)
Mar 05, 2020	53.26	53.92	51.01	51.57	590,540	-2.72(-5.02%)
Mar 04, 2020	53.85	54.32	53.34	54.29	643,121	+1.34(+2.52%)
Mar 03, 2020	51.92	54.29	51.61	52.96	972,556	+1.24(+2.39%)

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.