Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.75	52.23	50.27	50.65	545,100	-0.15(-0.30%)
May 28, 2020	53.83	54.37	50.63	50.80	503,054	-2.07(-3.92%)
May 27, 2020	52.21	53.45	50.12	52.87	914,088	+3.37(+6.81%)
May 26, 2020	50.00	50.50	48.80	49.50	947,539	+2.26(+4.78%)
May 22, 2020	49.11	49.60	46.75	47.24	293,400	-1.76(-3.59%)
May 21, 2020	47.40	49.90	46.75	49.00	1,082,008	+1.63(+3.44%)
May 20, 2020	47.00	48.43	46.48	47.37	270,293	+0.56(+1.20%)
May 19, 2020	48.37	48.66	46.04	46.81	458,094	-1.30(-2.70%)
May 18, 2020	45.17	48.40	45.14	48.11	632,851	+5.53(+12.99%)
May 15, 2020	43.55	43.55	42.03	42.58	487,400	-1.27(-2.90%)
May 14, 2020	42.46	45.30	41.64	43.85	563,745	-0.15(-0.34%)
May 13, 2020	47.03	47.14	43.33	44.00	552,495	-3.45(-7.27%)
May 12, 2020	51.57	52.33	47.43	47.45	708,809	-4.84(-9.26%)
May 11, 2020	53.69	54.12	51.74	52.29	494,544	-2.42(-4.42%)
May 08, 2020	54.04	55.94	53.52	54.71	504,800	+2.97(+5.74%)
May 07, 2020	51.17	52.73	50.96	51.74	664,986	+1.74(+3.48%)
May 06, 2020	52.73	53.05	49.81	50.00	575,431	-1.99(-3.83%)
May 05, 2020	54.21	54.80	51.94	51.99	742,082	-0.43(-0.82%)
May 04, 2020	51.33	52.53	49.70	52.42	652,327	+0.42(+0.81%)
May 01, 2020	52.01	52.57	49.65	52.00	595,100	-2.16(-3.99%)
Apr 30, 2020	54.91	54.94	53.05	54.16	396,728	-1.81(-3.23%)
Apr 29, 2020	56.08	57.62	55.81	55.97	520,233	+2.28(+4.25%)
Apr 28, 2020	55.00	56.20	52.42	53.69	369,433	+1.10(+2.09%)
Apr 27, 2020	50.10	53.03	50.10	52.59	581,803	+2.50(+4.99%)
Apr 24, 2020	51.45	51.48	48.61	50.09	297,800	-0.81(-1.59%)
Apr 23, 2020	51.09	52.65	49.75	50.90	552,013	-0.09(-0.18%)
Apr 22, 2020	50.15	51.40	49.49	50.99	543,547	+1.94(+3.96%)
Apr 21, 2020	47.67	49.56	47.60	49.05	377,465	-0.80(-1.60%)
Apr 20, 2020	50.56	51.53	49.02	49.85	449,103	-2.14(-4.12%)
Apr 17, 2020	53.87	55.39	51.31	51.99	579,700	+0.15(+0.29%)
Apr 16, 2020	52.67	54.19	50.27	51.84	437,489	-0.76(-1.44%)
Apr 15, 2020	54.93	55.19	51.09	52.60	943,622	-3.72(-6.61%)
Apr 14, 2020	58.06	59.81	56.32	56.32	417,468	-0.32(-0.56%)
Apr 13, 2020	59.31	60.88	54.81	56.64	538,512	-2.71(-4.57%)
Apr 09, 2020	60.62	62.85	57.57	59.35	929,100	+2.10(+3.67%)
Apr 08, 2020	54.19	58.80	53.23	57.25	687,160	+4.18(+7.88%)
Apr 07, 2020	54.98	56.22	51.61	53.07	779,523	+2.44(+4.82%)
Apr 06, 2020	47.08	52.12	46.46	50.63	759,856	+6.69(+15.23%)
Apr 03, 2020	46.00	48.43	42.76	43.94	764,300	-1.82(-3.98%)
Apr 02, 2020	46.92	48.24	45.17	45.76	541,303	-1.06(-2.26%)
Apr 01, 2020	47.57	49.20	45.06	46.82	986,704	-3.70(-7.32%)
Mar 31, 2020	55.47	56.80	49.24	50.52	915,612	-4.93(-8.89%)
Mar 30, 2020	56.36	58.46	52.28	55.45	649,537	-0.16(-0.29%)
Mar 27, 2020	49.60	57.84	46.93	55.61	1,723,300	+2.11(+3.94%)
Mar 26, 2020	50.18	54.36	49.14	53.50	618,985	+1.67(+3.22%)
Mar 25, 2020	44.45	52.62	42.80	51.83	1,090,051	+7.83(+17.80%)
Mar 24, 2020	39.12	46.34	39.03	44.00	938,533	+6.56(+17.52%)
Mar 23, 2020	40.39	40.39	35.10	37.44	853,620	-2.98(-7.37%)
Mar 20, 2020	46.55	47.07	39.38	40.42	744,700	-4.86(-10.73%)
Mar 19, 2020	48.81	50.69	45.16	45.28	521,589	-3.87(-7.87%)
Mar 18, 2020	54.56	55.09	45.27	49.15	460,697	-10.66(-17.82%)
Mar 17, 2020	66.33	66.33	54.54	59.81	664,905	-6.03(-9.16%)
Mar 16, 2020	72.53	74.64	65.69	65.84	423,517	-17.27(-20.78%)
Mar 13, 2020	81.72	83.11	75.04	83.11	428,300	+6.44(+8.40%)
Mar 12, 2020	79.06	83.47	76.46	76.67	388,607	-12.34(-13.86%)
Mar 11, 2020	92.26	92.77	87.64	89.01	355,356	-6.35(-6.66%)
Mar 10, 2020	92.02	95.36	89.37	95.36	413,810	+5.71(+6.37%)
Mar 09, 2020	98.61	98.61	88.89	89.65	356,368	-14.82(-14.19%)
Mar 06, 2020	107.37	108.20	102.14	104.47	209,100	-4.89(-4.47%)
Mar 05, 2020	111.65	112.36	108.72	109.36	193,305	-4.65(-4.08%)
Mar 04, 2020	111.79	114.30	110.05	114.01	134,559	+4.04(+3.67%)
Mar 03, 2020	110.04	112.80	108.02	109.97	331,893	-0.37(-0.34%)

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.