Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.37	53.50	50.71	51.40	1,207,487	-2.24(-4.18%)
May 28, 2020	55.63	55.63	53.26	53.65	1,066,688	-0.81(-1.49%)
May 27, 2020	55.47	55.61	53.15	54.46	1,384,278	+1.12(+2.10%)
May 26, 2020	52.68	53.74	51.34	53.34	1,682,194	+3.63(+7.31%)
May 22, 2020	50.00	50.36	49.11	49.70	728,687	-0.36(-0.73%)
May 21, 2020	50.23	51.26	49.80	50.07	1,057,075	-0.17(-0.33%)
May 20, 2020	49.99	51.31	49.17	50.23	712,414	+0.62(+1.24%)
May 19, 2020	49.54	51.56	49.12	49.62	1,019,353	-0.54(-1.08%)
May 18, 2020	50.11	51.38	48.95	50.16	1,753,349	+3.12(+6.63%)
May 15, 2020	42.31	47.63	41.81	47.04	2,558,856	+4.30(+10.05%)
May 14, 2020	40.64	42.76	39.78	42.74	1,540,253	+0.74(+1.77%)
May 13, 2020	43.10	43.50	41.07	42.00	1,009,442	-1.46(-3.36%)
May 12, 2020	46.83	47.33	43.46	43.46	833,784	-3.17(-6.80%)
May 11, 2020	45.59	47.09	43.77	46.63	1,239,124	+0.09(+0.20%)
May 08, 2020	43.85	46.85	43.08	46.54	1,377,978	+4.05(+9.54%)
May 07, 2020	42.84	43.67	42.05	42.48	641,482	+0.54(+1.29%)
May 06, 2020	42.91	42.98	41.77	41.94	700,177	-0.46(-1.07%)
May 05, 2020	42.13	43.81	41.85	42.40	947,855	+1.39(+3.40%)
May 04, 2020	40.71	42.60	39.84	41.00	862,489	-0.07(-0.16%)
May 01, 2020	43.22	43.23	40.07	41.07	1,021,628	-3.31(-7.46%)
Apr 30, 2020	45.34	45.83	43.80	44.38	1,444,636	-0.93(-2.05%)
Apr 29, 2020	44.56	46.77	44.16	45.31	1,474,037	+2.18(+5.05%)
Apr 28, 2020	44.05	44.75	42.03	43.13	903,153	+0.30(+0.69%)
Apr 27, 2020	40.71	43.23	40.38	42.84	1,124,629	+2.63(+6.55%)
Apr 24, 2020	40.29	41.39	38.31	40.20	1,525,184	+0.98(+2.49%)
Apr 23, 2020	35.94	40.43	35.27	39.23	3,308,090	+3.92(+11.12%)
Apr 22, 2020	34.65	35.61	33.98	35.30	675,436	+0.74(+2.15%)
Apr 21, 2020	34.41	34.84	33.69	34.56	648,527	-0.67(-1.90%)
Apr 20, 2020	35.13	36.15	34.27	35.23	899,326	-0.91(-2.52%)
Apr 17, 2020	34.87	36.35	34.20	36.14	922,917	+2.93(+8.82%)
Apr 16, 2020	33.04	33.31	31.70	33.21	725,149	+0.18(+0.53%)
Apr 15, 2020	33.35	33.79	32.00	33.03	718,612	-2.28(-6.45%)
Apr 14, 2020	33.80	35.77	33.40	35.31	1,080,363	+2.44(+7.41%)
Apr 13, 2020	35.25	35.35	32.29	32.88	686,680	-2.69(-7.56%)
Apr 09, 2020	32.76	36.72	32.09	35.56	1,964,008	+3.60(+11.26%)
Apr 08, 2020	28.50	32.87	27.96	31.96	1,203,431	+3.79(+13.47%)
Apr 07, 2020	29.30	30.69	28.00	28.17	1,647,476	+0.88(+3.24%)
Apr 06, 2020	26.26	28.01	26.25	27.29	1,646,019	+2.45(+9.85%)
Apr 03, 2020	27.24	27.83	23.82	24.84	1,233,674	-2.64(-9.61%)
Apr 02, 2020	28.04	29.31	26.79	27.48	1,480,374	-1.59(-5.47%)
Apr 01, 2020	31.17	31.72	28.82	29.07	2,118,224	-3.82(-11.62%)
Mar 31, 2020	33.00	33.36	31.33	32.89	1,193,256	-0.53(-1.59%)
Mar 30, 2020	33.14	33.77	32.51	33.42	824,464	+0.29(+0.87%)
Mar 27, 2020	33.16	34.56	31.87	33.14	930,014	-1.74(-4.99%)
Mar 26, 2020	33.29	35.69	33.10	34.87	1,142,042	+2.19(+6.69%)
Mar 25, 2020	29.66	34.72	28.68	32.69	1,702,215	+3.73(+12.88%)
Mar 24, 2020	27.07	29.34	26.14	28.96	1,843,403	+3.90(+15.55%)
Mar 23, 2020	25.37	26.57	23.45	25.06	1,697,744	-0.44(-1.71%)
Mar 20, 2020	29.76	30.75	25.28	25.50	2,090,999	-3.59(-12.34%)
Mar 19, 2020	26.02	29.96	24.35	29.09	1,626,122	+2.86(+10.92%)
Mar 18, 2020	26.08	28.03	24.52	26.23	1,548,843	-1.67(-6.00%)
Mar 17, 2020	30.92	31.39	27.30	27.90	1,637,570	-2.70(-8.81%)
Mar 16, 2020	33.68	35.62	30.24	30.60	1,167,887	-8.10(-20.93%)
Mar 13, 2020	36.41	38.76	33.49	38.70	1,131,522	+4.59(+13.47%)
Mar 12, 2020	33.34	35.68	32.71	34.10	1,038,016	-4.73(-12.19%)
Mar 11, 2020	39.97	41.00	38.34	38.84	822,246	-2.56(-6.18%)
Mar 10, 2020	40.84	41.58	38.09	41.39	1,350,847	+2.24(+5.72%)
Mar 09, 2020	40.69	42.26	39.07	39.15	1,192,560	-6.25(-13.76%)
Mar 06, 2020	44.58	46.50	44.47	45.40	1,157,329	-0.90(-1.95%)
Mar 05, 2020	49.49	49.67	45.98	46.30	1,094,311	-4.90(-9.57%)
Mar 04, 2020	50.69	51.27	49.28	51.20	601,476	+1.29(+2.59%)
Mar 03, 2020	51.44	52.33	48.84	49.91	1,303,897	-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.