Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.36	53.48	50.69	51.38	1,207,902	-2.24(-4.18%)
May 28, 2020	55.61	55.61	53.24	53.63	1,067,054	-0.81(-1.49%)
May 27, 2020	55.45	55.59	53.13	54.44	1,384,753	+1.12(+2.10%)
May 26, 2020	52.66	53.72	51.32	53.32	1,682,771	+3.63(+7.31%)
May 22, 2020	49.98	50.34	49.10	49.68	728,937	-0.36(-0.73%)
May 21, 2020	50.22	51.24	49.78	50.05	1,057,438	-0.17(-0.33%)
May 20, 2020	49.97	51.29	49.15	50.22	712,659	+0.62(+1.24%)
May 19, 2020	49.53	51.54	49.11	49.60	1,019,703	-0.54(-1.08%)
May 18, 2020	50.10	51.37	48.94	50.14	1,753,951	+3.12(+6.63%)
May 15, 2020	42.29	47.62	41.79	47.02	2,559,734	+4.30(+10.05%)
May 14, 2020	40.63	42.75	39.77	42.73	1,540,782	+0.74(+1.77%)
May 13, 2020	43.09	43.48	41.05	41.98	1,009,788	-1.46(-3.36%)
May 12, 2020	46.82	47.31	43.44	43.44	834,070	-3.17(-6.80%)
May 11, 2020	45.57	47.08	43.76	46.61	1,239,549	+0.09(+0.20%)
May 08, 2020	43.83	46.83	43.06	46.52	1,378,451	+4.05(+9.54%)
May 07, 2020	42.82	43.66	42.04	42.47	641,703	+0.54(+1.29%)
May 06, 2020	42.89	42.97	41.76	41.93	700,417	-0.46(-1.07%)
May 05, 2020	42.11	43.79	41.84	42.38	948,180	+1.39(+3.40%)
May 04, 2020	40.70	42.59	39.83	40.99	862,785	-0.07(-0.16%)
May 01, 2020	43.20	43.22	40.06	41.05	1,021,979	-3.31(-7.46%)
Apr 30, 2020	45.32	45.81	43.79	44.36	1,445,131	-0.93(-2.05%)
Apr 29, 2020	44.55	46.75	44.14	45.29	1,474,543	+2.18(+5.05%)
Apr 28, 2020	44.04	44.74	42.01	43.12	903,463	+0.30(+0.69%)
Apr 27, 2020	40.69	43.21	40.37	42.82	1,125,015	+2.63(+6.55%)
Apr 24, 2020	40.27	41.38	38.29	40.19	1,525,708	+0.98(+2.49%)
Apr 23, 2020	35.93	40.41	35.25	39.21	3,309,225	+3.92(+11.12%)
Apr 22, 2020	34.64	35.60	33.97	35.29	675,667	+0.74(+2.15%)
Apr 21, 2020	34.40	34.83	33.68	34.55	648,749	-0.67(-1.90%)
Apr 20, 2020	35.12	36.14	34.26	35.22	899,635	-0.91(-2.52%)
Apr 17, 2020	34.85	36.34	34.19	36.13	923,234	+2.93(+8.82%)
Apr 16, 2020	33.03	33.30	31.69	33.20	725,398	+0.18(+0.53%)
Apr 15, 2020	33.34	33.77	31.99	33.02	718,858	-2.28(-6.45%)
Apr 14, 2020	33.79	35.76	33.38	35.30	1,080,734	+2.44(+7.41%)
Apr 13, 2020	35.23	35.34	32.28	32.86	686,916	-2.69(-7.56%)
Apr 09, 2020	32.75	36.70	32.08	35.55	1,964,682	+3.60(+11.26%)
Apr 08, 2020	28.49	32.86	27.96	31.95	1,203,844	+3.79(+13.47%)
Apr 07, 2020	29.29	30.68	27.99	28.16	1,648,042	+0.88(+3.24%)
Apr 06, 2020	26.25	28.00	26.24	27.28	1,646,584	+2.45(+9.85%)
Apr 03, 2020	27.23	27.82	23.81	24.83	1,234,098	-2.64(-9.61%)
Apr 02, 2020	28.03	29.30	26.78	27.47	1,480,882	-1.59(-5.47%)
Apr 01, 2020	31.16	31.71	28.81	29.06	2,118,952	-3.82(-11.62%)
Mar 31, 2020	32.98	33.35	31.32	32.88	1,193,666	-0.53(-1.59%)
Mar 30, 2020	33.12	33.76	32.50	33.41	824,747	+0.29(+0.87%)
Mar 27, 2020	33.15	34.55	31.86	33.12	930,333	-1.74(-4.99%)
Mar 26, 2020	33.28	35.68	33.09	34.86	1,142,434	+2.18(+6.69%)
Mar 25, 2020	29.65	34.70	28.67	32.68	1,702,799	+3.73(+12.88%)
Mar 24, 2020	27.06	29.33	26.13	28.95	1,844,036	+3.90(+15.55%)
Mar 23, 2020	25.36	26.56	23.45	25.05	1,698,327	-0.44(-1.71%)
Mar 20, 2020	29.75	30.73	25.27	25.49	2,091,717	-3.59(-12.34%)
Mar 19, 2020	26.01	29.95	24.34	29.08	1,626,680	+2.86(+10.92%)
Mar 18, 2020	26.07	28.02	24.52	26.22	1,549,374	-1.67(-6.00%)
Mar 17, 2020	30.91	31.38	27.29	27.89	1,638,132	-2.70(-8.81%)
Mar 16, 2020	33.67	35.61	30.23	30.59	1,168,288	-8.10(-20.93%)
Mar 13, 2020	36.40	38.75	33.48	38.68	1,131,911	+4.59(+13.47%)
Mar 12, 2020	33.33	35.67	32.70	34.09	1,038,373	-4.73(-12.19%)
Mar 11, 2020	39.96	40.99	38.33	38.82	822,529	-2.56(-6.18%)
Mar 10, 2020	40.83	41.57	38.08	41.38	1,351,311	+2.24(+5.72%)
Mar 09, 2020	40.67	42.24	39.06	39.14	1,192,969	-6.25(-13.76%)
Mar 06, 2020	44.57	46.48	44.46	45.39	1,157,726	-0.90(-1.95%)
Mar 05, 2020	49.48	49.65	45.97	46.29	1,094,687	-4.90(-9.57%)
Mar 04, 2020	50.68	51.25	49.26	51.19	601,683	+1.29(+2.59%)
Mar 03, 2020	51.42	52.31	48.83	49.90	1,304,344	-0.33(-0.67%)

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.