Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.44	52.49	50.53	51.28	477,600	-2.00(-3.75%)
May 28, 2020	55.49	55.49	52.92	53.28	427,545	-1.94(-3.51%)
May 27, 2020	54.34	55.31	53.19	55.22	570,456	+2.28(+4.31%)
May 26, 2020	51.93	53.27	51.48	52.94	552,782	+3.61(+7.32%)
May 22, 2020	50.74	50.88	48.81	49.33	389,500	-1.69(-3.31%)
May 21, 2020	50.78	51.69	50.64	51.02	545,832	-0.16(-0.31%)
May 20, 2020	51.14	51.60	50.69	51.18	606,850	+1.20(+2.40%)
May 19, 2020	51.75	51.76	49.93	49.98	367,834	-1.82(-3.51%)
May 18, 2020	49.92	52.14	49.00	51.80	569,905	+4.33(+9.12%)
May 15, 2020	47.91	48.86	47.30	47.47	475,600	-0.97(-2.00%)
May 14, 2020	47.23	48.92	45.91	48.44	375,421	-0.02(-0.04%)
May 13, 2020	50.29	50.29	47.98	48.46	567,320	-2.23(-4.40%)
May 12, 2020	51.74	52.34	50.65	50.69	737,880	-0.78(-1.52%)
May 11, 2020	51.17	52.28	50.90	51.47	853,863	-0.75(-1.44%)
May 08, 2020	50.98	52.34	50.44	52.22	997,900	+2.38(+4.78%)
May 07, 2020	49.01	50.69	48.63	49.84	797,752	+1.78(+3.70%)
May 06, 2020	47.70	48.78	45.45	48.06	487,274	+0.28(+0.59%)
May 05, 2020	51.45	54.00	47.14	47.78	776,408	-2.08(-4.17%)
May 04, 2020	48.83	50.16	48.30	49.86	716,646	+0.31(+0.63%)
May 01, 2020	52.27	52.27	48.99	49.55	620,000	-3.87(-7.24%)
Apr 30, 2020	53.49	54.29	51.22	53.42	441,114	-0.70(-1.29%)
Apr 29, 2020	54.26	54.87	53.34	54.12	487,361	+1.83(+3.50%)
Apr 28, 2020	52.54	52.89	51.46	52.29	333,834	+1.28(+2.51%)
Apr 27, 2020	49.85	51.51	49.00	51.01	295,125	+1.97(+4.02%)
Apr 24, 2020	49.12	49.61	48.34	49.04	314,200	+0.00(+0.00%)
Apr 23, 2020	48.41	49.96	47.23	49.04	407,671	+1.34(+2.81%)
Apr 22, 2020	47.88	47.90	46.76	47.70	324,325	+1.30(+2.80%)
Apr 21, 2020	45.15	46.69	44.77	46.40	747,255	-0.27(-0.58%)
Apr 20, 2020	45.59	47.41	45.07	46.67	569,575	+0.17(+0.37%)
Apr 17, 2020	46.52	47.92	46.13	46.50	837,800	+1.68(+3.75%)
Apr 16, 2020	45.94	46.62	43.57	44.82	829,537	-0.40(-0.88%)
Apr 15, 2020	46.76	47.57	44.90	45.22	424,853	-3.81(-7.77%)
Apr 14, 2020	48.77	49.56	47.49	49.03	752,808	+1.40(+2.94%)
Apr 13, 2020	49.48	49.48	46.95	47.63	246,212	-1.90(-3.84%)
Apr 09, 2020	50.46	52.08	47.87	49.53	658,600	+0.74(+1.52%)
Apr 08, 2020	47.32	49.27	46.07	48.79	965,939	+2.25(+4.83%)
Apr 07, 2020	47.23	48.85	46.42	46.54	987,417	+1.12(+2.47%)
Apr 06, 2020	42.70	45.48	41.99	45.42	1,321,424	+4.88(+12.04%)
Apr 03, 2020	41.00	42.55	40.08	40.54	644,400	-0.95(-2.29%)
Apr 02, 2020	40.13	42.93	39.75	41.49	1,012,848	+1.42(+3.54%)
Apr 01, 2020	40.91	41.57	39.51	40.07	333,422	-3.40(-7.82%)
Mar 31, 2020	42.79	44.25	42.21	43.47	570,042	+0.60(+1.40%)
Mar 30, 2020	43.33	44.19	41.76	42.87	559,041	-0.13(-0.30%)
Mar 27, 2020	41.63	43.82	40.84	43.00	742,600	-0.96(-2.18%)
Mar 26, 2020	41.87	43.96	40.45	43.96	712,402	+2.64(+6.39%)
Mar 25, 2020	42.98	43.62	39.49	41.32	892,814	-1.00(-2.36%)
Mar 24, 2020	40.59	42.92	40.21	42.32	822,410	+4.24(+11.13%)
Mar 23, 2020	36.14	38.82	34.87	38.08	682,292	+1.55(+4.24%)
Mar 20, 2020	36.92	40.48	35.83	36.53	652,800	-0.27(-0.73%)
Mar 19, 2020	33.90	38.01	32.76	36.80	562,391	+2.60(+7.60%)
Mar 18, 2020	38.18	40.44	33.67	34.20	771,719	-6.53(-16.03%)
Mar 17, 2020	37.43	41.45	35.49	40.73	816,885	+4.03(+10.98%)
Mar 16, 2020	39.29	42.44	36.37	36.70	731,127	-7.51(-16.99%)
Mar 13, 2020	42.13	44.26	39.05	44.21	845,900	+4.95(+12.61%)
Mar 12, 2020	42.50	42.87	38.34	39.26	1,474,553	-6.12(-13.49%)
Mar 11, 2020	46.49	47.43	43.98	45.38	1,557,930	-2.48(-5.18%)
Mar 10, 2020	51.07	51.20	46.83	47.86	1,423,924	-0.54(-1.12%)
Mar 09, 2020	52.81	53.23	47.33	48.40	1,553,256	-10.54(-17.88%)
Mar 06, 2020	58.98	61.39	58.05	58.94	640,400	-2.05(-3.36%)
Mar 05, 2020	61.90	62.54	60.00	60.99	850,800	-2.69(-4.22%)
Mar 04, 2020	64.98	65.28	63.14	63.68	575,578	-0.20(-0.31%)
Mar 03, 2020	64.95	66.25	63.48	63.88	1,029,102	-0.98(-1.51%)

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.