Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.10	58.20	56.26	57.96	592,000	+0.75(+1.31%)
May 28, 2020	59.00	60.48	57.06	57.21	605,294	-1.83(-3.10%)
May 27, 2020	60.00	60.23	56.85	59.04	983,931	+0.39(+0.66%)
May 26, 2020	58.00	60.18	57.28	58.65	1,449,083	+2.67(+4.77%)
May 22, 2020	53.79	56.16	53.71	55.98	1,078,700	+2.55(+4.77%)
May 21, 2020	53.46	54.45	52.56	53.43	460,213	+0.02(+0.04%)
May 20, 2020	51.95	54.03	51.95	53.41	729,044	+2.70(+5.32%)
May 19, 2020	49.87	52.48	48.75	50.71	602,037	+1.27(+2.57%)
May 18, 2020	50.69	51.93	48.89	49.44	885,504	+0.93(+1.92%)
May 15, 2020	47.00	49.25	46.18	48.51	573,700	+1.41(+2.99%)
May 14, 2020	45.44	47.27	44.76	47.10	882,184	+0.85(+1.84%)
May 13, 2020	45.89	47.17	44.70	46.25	1,633,186	-2.27(-4.68%)
May 12, 2020	51.71	53.30	48.24	48.52	1,409,624	-6.59(-11.96%)
May 11, 2020	51.23	55.52	51.02	55.11	1,164,204	+2.42(+4.59%)
May 08, 2020	51.00	56.75	48.98	52.69	2,863,400	+4.50(+9.34%)
May 07, 2020	43.67	48.83	43.67	48.19	1,371,420	+5.27(+12.28%)
May 06, 2020	43.14	43.79	42.89	42.92	676,138	+0.06(+0.14%)
May 05, 2020	42.96	44.43	42.55	42.86	362,609	+1.03(+2.46%)
May 04, 2020	40.65	42.10	40.23	41.83	306,436	+0.10(+0.24%)
May 01, 2020	42.06	42.64	41.32	41.73	510,300	-1.81(-4.16%)
Apr 30, 2020	44.39	44.54	42.37	43.54	398,405	-1.44(-3.20%)
Apr 29, 2020	43.43	45.44	42.97	44.98	648,754	+3.22(+7.71%)
Apr 28, 2020	43.83	44.64	41.00	41.76	717,135	-0.43(-1.02%)
Apr 27, 2020	40.78	42.43	40.30	42.19	585,398	+2.02(+5.03%)
Apr 24, 2020	38.00	40.63	37.62	40.17	601,000	+2.33(+6.16%)
Apr 23, 2020	38.05	39.40	37.44	37.84	602,332	-0.17(-0.45%)
Apr 22, 2020	37.00	38.56	36.45	38.01	674,865	+2.34(+6.56%)
Apr 21, 2020	35.06	36.14	34.28	35.67	541,912	-0.30(-0.83%)
Apr 20, 2020	34.13	36.74	34.13	35.97	363,734	+0.09(+0.25%)
Apr 17, 2020	34.95	35.97	34.19	35.88	691,100	+2.88(+8.73%)
Apr 16, 2020	36.69	36.69	32.77	33.00	694,704	-2.74(-7.67%)
Apr 15, 2020	36.74	37.06	35.06	35.74	520,630	-2.57(-6.71%)
Apr 14, 2020	39.15	39.95	37.89	38.31	734,406	+0.36(+0.95%)
Apr 13, 2020	40.07	40.18	36.85	37.95	699,234	-2.12(-5.29%)
Apr 09, 2020	40.18	41.72	39.23	40.07	1,156,300	+1.42(+3.67%)
Apr 08, 2020	38.23	39.93	37.91	38.65	1,132,434	+1.40(+3.76%)
Apr 07, 2020	38.63	40.69	36.66	37.25	1,444,977	+0.73(+2.00%)
Apr 06, 2020	31.55	36.54	31.39	36.52	1,406,273	+6.94(+23.46%)
Apr 03, 2020	29.35	30.05	28.41	29.58	661,300	+0.48(+1.65%)
Apr 02, 2020	29.55	30.87	28.26	29.10	779,152	-0.94(-3.13%)
Apr 01, 2020	31.94	32.12	29.43	30.04	1,007,992	-3.93(-11.57%)
Mar 31, 2020	34.83	35.90	33.19	33.97	862,178	-0.74(-2.13%)
Mar 30, 2020	35.66	36.92	33.33	34.71	1,236,930	-1.20(-3.34%)
Mar 27, 2020	35.97	37.56	34.60	35.91	1,992,300	-2.75(-7.11%)
Mar 26, 2020	38.14	40.75	37.61	38.66	1,316,752	+0.88(+2.33%)
Mar 25, 2020	35.99	42.30	35.25	37.78	2,450,471	+2.26(+6.36%)
Mar 24, 2020	32.19	37.80	32.19	35.52	1,695,968	+5.46(+18.16%)
Mar 23, 2020	26.27	30.40	25.17	30.06	1,357,376	+3.57(+13.48%)
Mar 20, 2020	25.96	30.48	25.66	26.49	2,035,400	+1.49(+5.96%)
Mar 19, 2020	23.29	26.12	21.67	25.00	1,793,003	+1.49(+6.34%)
Mar 18, 2020	25.51	25.80	18.65	23.51	2,600,942	-3.87(-14.13%)
Mar 17, 2020	28.46	30.09	24.95	27.38	1,599,432	-0.57(-2.04%)
Mar 16, 2020	30.85	32.00	27.25	27.95	2,519,599	-8.37(-23.05%)
Mar 13, 2020	37.41	39.80	33.40	36.32	1,481,500	+1.18(+3.36%)
Mar 12, 2020	38.00	38.03	33.63	35.14	2,241,359	-6.17(-14.94%)
Mar 11, 2020	44.14	44.56	40.43	41.31	1,404,597	-4.27(-9.37%)
Mar 10, 2020	46.93	47.18	41.50	45.58	911,722	+0.43(+0.95%)
Mar 09, 2020	45.83	46.67	44.50	45.15	790,516	-4.59(-9.23%)
Mar 06, 2020	50.10	51.25	48.06	49.74	730,600	-2.19(-4.22%)
Mar 05, 2020	53.44	53.81	51.35	51.93	456,020	-2.42(-4.45%)
Mar 04, 2020	54.57	55.04	53.42	54.35	524,388	+0.84(+1.57%)
Mar 03, 2020	54.64	55.75	52.10	53.51	992,664	-1.11(-2.03%)

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.