Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.21	48.21	44.71	45.26	7,531,354	-4.07(-8.25%)
May 28, 2020	53.72	53.94	48.80	49.33	1,955,544	-4.27(-7.97%)
May 27, 2020	52.53	55.05	51.35	53.60	2,660,008	+4.00(+8.07%)
May 26, 2020	47.53	50.05	47.28	49.60	2,183,040	+5.65(+12.87%)
May 22, 2020	44.29	44.99	43.06	43.94	1,282,302	-0.16(-0.36%)
May 21, 2020	41.97	44.69	40.32	44.10	2,139,138	+2.31(+5.53%)
May 20, 2020	42.15	43.38	41.59	41.79	1,715,921	+0.34(+0.82%)
May 19, 2020	43.73	44.25	41.20	41.45	1,577,287	-2.82(-6.36%)
May 18, 2020	43.17	45.36	42.74	44.27	1,990,467	+4.25(+10.62%)
May 15, 2020	39.95	41.93	39.18	40.02	1,627,518	-1.02(-2.47%)
May 14, 2020	37.82	41.05	36.17	41.04	1,745,747	+1.70(+4.33%)
May 13, 2020	41.04	41.04	37.95	39.34	1,809,993	-2.62(-6.24%)
May 12, 2020	44.21	45.09	41.92	41.95	1,268,179	-1.37(-3.17%)
May 11, 2020	44.58	44.76	41.71	43.33	2,080,207	-2.48(-5.41%)
May 08, 2020	44.38	45.88	43.57	45.80	1,297,172	+3.07(+7.17%)
May 07, 2020	42.90	45.10	42.69	42.74	1,398,083	+0.44(+1.04%)
May 06, 2020	44.47	45.40	41.18	42.30	1,485,724	-1.76(-4.00%)
May 05, 2020	45.45	47.36	43.75	44.06	1,554,134	-0.16(-0.36%)
May 04, 2020	42.88	45.48	41.57	44.22	1,317,065	-0.24(-0.54%)
May 01, 2020	46.80	47.33	43.84	44.46	1,919,384	-4.54(-9.26%)
Apr 30, 2020	51.84	52.51	48.83	49.00	2,222,492	-4.70(-8.75%)
Apr 29, 2020	53.33	56.42	52.72	53.70	3,074,176	+3.31(+6.58%)
Apr 28, 2020	51.76	53.24	47.46	50.38	2,999,617	+2.97(+6.26%)
Apr 27, 2020	41.96	47.90	41.86	47.42	2,209,198	+6.25(+15.18%)
Apr 24, 2020	39.95	42.36	39.61	41.17	2,382,753	+1.65(+4.18%)
Apr 23, 2020	38.82	40.90	38.59	39.51	1,491,311	+0.51(+1.30%)
Apr 22, 2020	40.71	41.05	38.98	39.01	1,457,805	-0.14(-0.36%)
Apr 21, 2020	38.42	39.61	38.12	39.15	1,501,250	-1.54(-3.79%)
Apr 20, 2020	42.88	43.81	40.43	40.69	1,952,061	-3.98(-8.91%)
Apr 17, 2020	42.72	45.49	42.72	44.67	1,831,674	+4.82(+12.09%)
Apr 16, 2020	41.91	42.28	39.68	39.85	1,345,598	-2.28(-5.41%)
Apr 15, 2020	44.62	45.30	40.92	42.13	1,892,179	-5.60(-11.74%)
Apr 14, 2020	47.40	48.16	45.92	47.74	1,283,611	+1.89(+4.13%)
Apr 13, 2020	49.15	49.28	44.04	45.84	1,468,297	-3.43(-6.97%)
Apr 09, 2020	49.77	52.74	48.36	49.28	2,645,282	+1.61(+3.38%)
Apr 08, 2020	47.36	48.47	46.51	47.67	1,981,609	+1.15(+2.48%)
Apr 07, 2020	43.48	49.06	43.48	46.51	3,531,354	+6.99(+17.68%)
Apr 06, 2020	33.13	40.23	32.90	39.52	3,792,368	+8.68(+28.14%)
Apr 03, 2020	30.70	31.58	28.88	30.84	2,248,927	-0.88(-2.76%)
Apr 02, 2020	34.84	35.39	30.40	31.72	3,804,115	-0.76(-2.33%)
Apr 01, 2020	35.16	35.70	31.67	32.48	2,372,532	-4.99(-13.31%)
Mar 31, 2020	37.77	40.07	37.13	37.46	1,451,825	-0.58(-1.52%)
Mar 30, 2020	37.84	38.42	33.98	38.04	1,557,741	+0.22(+0.58%)
Mar 27, 2020	36.70	38.97	33.88	37.82	1,899,290	-1.03(-2.64%)
Mar 26, 2020	37.43	42.80	35.84	38.85	2,993,069	+1.56(+4.19%)
Mar 25, 2020	36.35	39.32	34.44	37.28	2,023,279	+1.93(+5.46%)
Mar 24, 2020	31.29	35.73	30.86	35.35	1,345,226	+6.44(+22.27%)
Mar 23, 2020	31.37	32.19	28.27	28.91	1,580,589	-2.51(-7.98%)
Mar 20, 2020	34.43	35.32	31.23	31.42	2,149,260	-2.32(-6.87%)
Mar 19, 2020	31.91	35.34	29.37	33.74	1,843,732	+0.68(+2.07%)
Mar 18, 2020	35.43	35.97	29.24	33.06	1,804,254	-4.16(-11.17%)
Mar 17, 2020	41.08	43.60	36.07	37.21	2,243,553	-3.30(-8.15%)
Mar 16, 2020	43.44	45.19	40.08	40.51	1,450,638	-9.53(-19.05%)
Mar 13, 2020	46.65	50.05	42.52	50.05	1,929,799	+6.05(+13.76%)
Mar 12, 2020	52.73	52.73	43.76	43.99	2,839,374	-12.31(-21.86%)
Mar 11, 2020	61.33	61.35	56.02	56.30	1,401,246	-6.92(-10.95%)
Mar 10, 2020	63.49	64.90	60.57	63.22	1,326,785	+2.08(+3.40%)
Mar 09, 2020	63.49	64.23	60.00	61.14	1,527,691	-7.64(-11.10%)
Mar 06, 2020	67.61	70.16	66.93	68.78	1,379,506	-0.66(-0.95%)
Mar 05, 2020	70.85	71.56	68.56	69.43	1,315,194	-3.93(-5.35%)
Mar 04, 2020	72.17	73.45	70.91	73.36	1,051,699	+1.85(+2.59%)
Mar 03, 2020	73.79	76.06	70.27	71.51	1,174,123	-2.64(-3.57%)

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.