Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.99	54.32	52.69	53.73	365,300	-0.10(-0.19%)
May 28, 2020	57.48	57.48	53.56	53.83	328,712	-3.01(-5.30%)
May 27, 2020	53.17	57.04	53.17	56.84	557,845	+4.98(+9.60%)
May 26, 2020	50.91	52.45	50.41	51.86	367,086	+2.68(+5.45%)
May 22, 2020	49.56	49.56	48.59	49.18	200,000	+0.11(+0.22%)
May 21, 2020	48.49	49.80	48.49	49.07	258,532	+0.24(+0.49%)
May 20, 2020	48.60	49.47	47.60	48.83	231,274	+1.35(+2.84%)
May 19, 2020	47.15	48.75	47.12	47.48	285,914	-0.90(-1.86%)
May 18, 2020	46.58	49.27	46.58	48.38	332,364	+3.58(+7.99%)
May 15, 2020	43.68	45.20	42.68	44.80	270,400	+1.05(+2.40%)
May 14, 2020	43.87	44.62	42.28	43.75	372,433	-1.19(-2.65%)
May 13, 2020	46.71	46.98	44.48	44.94	224,835	-2.10(-4.46%)
May 12, 2020	50.35	50.99	47.01	47.04	271,192	-3.08(-6.15%)
May 11, 2020	50.29	50.85	48.84	50.12	289,161	-1.48(-2.87%)
May 08, 2020	51.46	52.16	50.45	51.60	257,000	+1.17(+2.32%)
May 07, 2020	49.45	50.80	49.25	50.43	185,263	+2.35(+4.89%)
May 06, 2020	50.17	50.52	47.97	48.08	367,214	-2.30(-4.57%)
May 05, 2020	49.15	50.91	48.70	50.38	321,217	+2.16(+4.48%)
May 04, 2020	46.58	48.26	45.88	48.22	380,082	+0.68(+1.43%)
May 01, 2020	48.22	48.58	46.90	47.54	488,600	-1.43(-2.92%)
Apr 30, 2020	51.38	51.65	48.15	48.97	630,818	-4.47(-8.36%)
Apr 29, 2020	50.00	54.63	49.34	53.44	1,388,914	+6.57(+14.02%)
Apr 28, 2020	46.36	47.90	46.09	46.87	477,740	+2.05(+4.57%)
Apr 27, 2020	43.43	45.36	43.20	44.82	450,006	+1.64(+3.80%)
Apr 24, 2020	44.10	44.48	42.84	43.18	334,300	-0.46(-1.05%)
Apr 23, 2020	45.89	46.23	43.58	43.64	449,469	-2.21(-4.82%)
Apr 22, 2020	45.65	46.17	45.31	45.85	363,263	+1.27(+2.85%)
Apr 21, 2020	43.88	45.10	43.31	44.58	534,876	-0.82(-1.81%)
Apr 20, 2020	45.00	46.34	45.00	45.40	472,057	-0.85(-1.84%)
Apr 17, 2020	44.66	47.20	44.66	46.25	375,500	+2.91(+6.71%)
Apr 16, 2020	43.41	44.34	42.46	43.34	606,080	+0.16(+0.37%)
Apr 15, 2020	42.16	43.80	42.16	43.18	440,813	-1.10(-2.48%)
Apr 14, 2020	43.41	46.00	43.23	44.28	412,898	+1.76(+4.14%)
Apr 13, 2020	42.98	43.87	41.72	42.52	336,527	-1.24(-2.83%)
Apr 09, 2020	42.93	44.83	41.63	43.76	402,400	+2.47(+5.98%)
Apr 08, 2020	40.32	42.24	39.76	41.29	564,165	+1.71(+4.32%)
Apr 07, 2020	39.73	42.12	39.12	39.58	563,778	+1.59(+4.19%)
Apr 06, 2020	35.36	38.25	34.95	37.99	789,078	+4.32(+12.83%)
Apr 03, 2020	34.19	36.14	32.74	33.67	447,700	-0.82(-2.38%)
Apr 02, 2020	34.38	35.61	33.57	34.49	584,753	-0.37(-1.06%)
Apr 01, 2020	35.61	36.75	34.28	34.86	643,327	-2.80(-7.43%)
Mar 31, 2020	38.60	40.14	36.21	37.66	489,890	-1.22(-3.14%)
Mar 30, 2020	38.69	39.49	36.91	38.88	317,703	+0.28(+0.73%)
Mar 27, 2020	37.96	40.16	36.28	38.60	350,000	-1.36(-3.40%)
Mar 26, 2020	35.15	40.34	34.35	39.96	504,769	+5.31(+15.32%)
Mar 25, 2020	36.40	36.88	34.02	34.65	736,620	-1.60(-4.41%)
Mar 24, 2020	33.35	36.28	33.35	36.25	930,302	+3.90(+12.06%)
Mar 23, 2020	35.76	35.97	30.98	32.35	993,541	-3.81(-10.54%)
Mar 20, 2020	35.33	39.49	35.33	36.16	1,044,100	+1.17(+3.34%)
Mar 19, 2020	29.48	35.73	28.75	34.99	662,282	+5.42(+18.33%)
Mar 18, 2020	36.14	36.61	27.79	29.57	879,914	-8.90(-23.13%)
Mar 17, 2020	41.79	42.04	37.78	38.47	703,420	-2.58(-6.29%)
Mar 16, 2020	42.10	46.85	41.02	41.05	836,544	-6.04(-12.83%)
Mar 13, 2020	49.42	49.47	44.81	47.09	905,400	+0.08(+0.17%)
Mar 12, 2020	46.68	48.88	44.98	47.01	816,442	-3.08(-6.15%)
Mar 11, 2020	53.56	54.29	49.77	50.09	855,440	-4.87(-8.86%)
Mar 10, 2020	53.17	55.04	51.63	54.96	727,505	+3.62(+7.05%)
Mar 09, 2020	50.11	52.36	49.61	51.34	592,991	-2.52(-4.68%)
Mar 06, 2020	51.54	54.12	51.33	53.86	542,700	+0.32(+0.60%)
Mar 05, 2020	54.94	55.18	52.64	53.54	407,243	-2.65(-4.72%)
Mar 04, 2020	54.20	56.35	53.06	56.19	405,293	+2.86(+5.36%)
Mar 03, 2020	54.39	55.61	52.81	53.33	683,646	-1.24(-2.27%)

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.