Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.19	48.19	44.69	45.24	7,534,485	-4.07(-8.25%)
May 28, 2020	53.70	53.92	48.78	49.31	1,956,357	-4.27(-7.97%)
May 27, 2020	52.51	55.03	51.33	53.58	2,661,114	+4.00(+8.07%)
May 26, 2020	47.51	50.03	47.26	49.58	2,183,948	+5.65(+12.87%)
May 22, 2020	44.27	44.97	43.04	43.93	1,282,835	-0.16(-0.36%)
May 21, 2020	41.96	44.67	40.30	44.08	2,140,027	+2.31(+5.53%)
May 20, 2020	42.13	43.36	41.57	41.78	1,716,634	+0.34(+0.82%)
May 19, 2020	43.72	44.23	41.18	41.44	1,577,943	-2.82(-6.36%)
May 18, 2020	43.15	45.34	42.72	44.25	1,991,294	+4.25(+10.62%)
May 15, 2020	39.94	41.92	39.16	40.01	1,628,195	-1.01(-2.47%)
May 14, 2020	37.81	41.03	36.15	41.02	1,746,473	+1.70(+4.33%)
May 13, 2020	41.02	41.02	37.94	39.32	1,810,746	-2.62(-6.24%)
May 12, 2020	44.19	45.07	41.91	41.94	1,268,706	-1.37(-3.17%)
May 11, 2020	44.56	44.74	41.70	43.31	2,081,072	-2.48(-5.41%)
May 08, 2020	44.36	45.87	43.55	45.79	1,297,711	+3.06(+7.17%)
May 07, 2020	42.88	45.08	42.67	42.72	1,398,664	+0.44(+1.04%)
May 06, 2020	44.45	45.38	41.16	42.28	1,486,342	-1.76(-4.00%)
May 05, 2020	45.43	47.34	43.74	44.04	1,554,781	-0.16(-0.36%)
May 04, 2020	42.86	45.46	41.56	44.20	1,317,612	-0.24(-0.54%)
May 01, 2020	46.78	47.31	43.83	44.44	1,920,182	-4.54(-9.26%)
Apr 30, 2020	51.81	52.49	48.81	48.98	2,223,416	-4.70(-8.75%)
Apr 29, 2020	53.31	56.40	52.70	53.68	3,075,454	+3.31(+6.58%)
Apr 28, 2020	51.74	53.22	47.44	50.36	3,000,864	+2.96(+6.26%)
Apr 27, 2020	41.95	47.88	41.85	47.40	2,210,116	+6.25(+15.18%)
Apr 24, 2020	39.94	42.34	39.60	41.15	2,383,744	+1.65(+4.18%)
Apr 23, 2020	38.80	40.89	38.57	39.50	1,491,931	+0.51(+1.30%)
Apr 22, 2020	40.69	41.03	38.96	38.99	1,458,411	-0.14(-0.36%)
Apr 21, 2020	38.40	39.60	38.10	39.13	1,501,874	-1.54(-3.79%)
Apr 20, 2020	42.86	43.80	40.41	40.67	1,952,873	-3.98(-8.91%)
Apr 17, 2020	42.70	45.47	42.70	44.65	1,832,435	+4.82(+12.09%)
Apr 16, 2020	41.90	42.26	39.67	39.84	1,346,158	-2.28(-5.41%)
Apr 15, 2020	44.60	45.28	40.90	42.11	1,892,965	-5.60(-11.74%)
Apr 14, 2020	47.38	48.14	45.90	47.72	1,284,145	+1.89(+4.13%)
Apr 13, 2020	49.13	49.26	44.02	45.83	1,468,907	-3.43(-6.97%)
Apr 09, 2020	49.75	52.72	48.34	49.26	2,646,382	+1.61(+3.38%)
Apr 08, 2020	47.34	48.45	46.49	47.65	1,982,433	+1.15(+2.48%)
Apr 07, 2020	43.46	49.04	43.46	46.49	3,532,822	+6.98(+17.68%)
Apr 06, 2020	33.12	40.21	32.88	39.51	3,793,944	+8.68(+28.14%)
Apr 03, 2020	30.68	31.57	28.87	30.83	2,249,862	-0.88(-2.76%)
Apr 02, 2020	34.82	35.38	30.38	31.71	3,805,696	-0.76(-2.33%)
Apr 01, 2020	35.15	35.68	31.66	32.46	2,373,519	-4.98(-13.31%)
Mar 31, 2020	37.76	40.05	37.11	37.45	1,452,428	-0.58(-1.52%)
Mar 30, 2020	37.83	38.40	33.97	38.03	1,558,389	+0.22(+0.58%)
Mar 27, 2020	36.68	38.95	33.87	37.81	1,900,080	-1.02(-2.64%)
Mar 26, 2020	37.42	42.78	35.83	38.83	2,994,313	+1.56(+4.19%)
Mar 25, 2020	36.33	39.30	34.42	37.27	2,024,120	+1.93(+5.46%)
Mar 24, 2020	31.28	35.72	30.85	35.34	1,345,785	+6.44(+22.27%)
Mar 23, 2020	31.36	32.18	28.26	28.90	1,581,246	-2.51(-7.98%)
Mar 20, 2020	34.41	35.31	31.22	31.41	2,150,154	-2.32(-6.87%)
Mar 19, 2020	31.90	35.33	29.36	33.73	1,844,499	+0.68(+2.07%)
Mar 18, 2020	35.42	35.95	29.23	33.04	1,805,031	-4.15(-11.17%)
Mar 17, 2020	41.06	43.58	36.05	37.20	2,244,520	-3.30(-8.15%)
Mar 16, 2020	43.42	45.17	40.06	40.50	1,451,263	-9.53(-19.05%)
Mar 13, 2020	46.63	50.03	42.50	50.03	1,930,631	+6.05(+13.76%)
Mar 12, 2020	52.71	52.71	43.75	43.97	2,840,597	-12.30(-21.86%)
Mar 11, 2020	61.31	61.33	56.00	56.28	1,401,850	-6.92(-10.95%)
Mar 10, 2020	63.46	64.87	60.54	63.19	1,327,356	+2.08(+3.40%)
Mar 09, 2020	63.46	64.20	59.97	61.12	1,528,349	-7.63(-11.10%)
Mar 06, 2020	67.58	70.13	66.90	68.75	1,380,100	-0.66(-0.95%)
Mar 05, 2020	70.82	71.53	68.53	69.40	1,315,761	-3.93(-5.35%)
Mar 04, 2020	72.14	73.42	70.88	73.33	1,052,152	+1.85(+2.59%)
Mar 03, 2020	73.76	76.02	70.24	71.48	1,174,629	-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.