Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.22	58.41	54.24	58.06	185,129	+2.07(+3.69%)
May 28, 2020	55.10	57.65	55.10	55.99	221,642	+2.00(+3.70%)
May 27, 2020	52.56	53.99	50.17	53.99	147,630	+1.60(+3.06%)
May 26, 2020	55.17	55.28	52.11	52.39	148,697	-0.14(-0.26%)
May 22, 2020	52.24	52.66	51.53	52.52	79,738	+0.38(+0.73%)
May 21, 2020	53.04	53.06	51.41	52.14	142,619	-1.40(-2.61%)
May 20, 2020	54.69	55.10	53.12	53.54	150,679	+0.12(+0.23%)
May 19, 2020	54.89	55.58	53.35	53.42	126,858	-1.87(-3.38%)
May 18, 2020	57.00	57.70	55.18	55.29	158,576	+1.36(+2.52%)
May 15, 2020	52.02	54.03	51.82	53.93	121,771	+1.32(+2.51%)
May 14, 2020	49.61	52.62	49.50	52.61	164,531	+1.60(+3.14%)
May 13, 2020	52.42	53.58	49.73	51.01	240,187	-1.75(-3.31%)
May 12, 2020	56.46	56.46	52.76	52.76	159,019	-2.34(-4.25%)
May 11, 2020	51.79	55.55	51.76	55.10	181,626	+2.66(+5.07%)
May 08, 2020	53.39	53.39	52.03	52.44	152,265	+0.71(+1.37%)
May 07, 2020	53.22	53.22	51.53	51.73	145,781	+0.09(+0.17%)
May 06, 2020	54.05	54.18	51.64	51.64	188,576	-1.53(-2.88%)
May 05, 2020	51.25	54.41	51.01	53.17	336,886	+3.15(+6.31%)
May 04, 2020	49.52	50.33	48.71	50.02	185,422	+0.03(+0.06%)
May 01, 2020	51.30	51.57	48.74	49.99	260,232	-3.23(-6.07%)
Apr 30, 2020	53.39	54.25	52.39	53.22	189,053	-0.73(-1.35%)
Apr 29, 2020	55.57	55.57	52.98	53.95	281,549	+1.02(+1.93%)
Apr 28, 2020	56.80	57.49	52.76	52.93	406,147	-3.55(-6.29%)
Apr 27, 2020	55.62	57.07	55.19	56.48	234,346	+2.30(+4.25%)
Apr 24, 2020	53.28	54.55	52.17	54.18	165,555	+2.08(+3.99%)
Apr 23, 2020	52.22	54.58	51.94	52.11	323,872	+0.89(+1.74%)
Apr 22, 2020	51.21	52.13	50.36	51.21	206,219	+2.21(+4.52%)
Apr 21, 2020	51.31	52.12	48.69	49.00	317,182	-5.03(-9.31%)
Apr 20, 2020	53.54	56.42	53.54	54.03	247,263	-1.32(-2.39%)
Apr 17, 2020	56.14	56.14	53.26	55.35	323,487	+3.17(+6.08%)
Apr 16, 2020	49.80	52.50	49.57	52.17	306,204	+3.16(+6.46%)
Apr 15, 2020	47.56	49.82	46.93	49.01	185,329	-0.71(-1.43%)
Apr 14, 2020	47.76	50.18	47.42	49.72	265,621	+4.54(+10.06%)
Apr 13, 2020	46.51	46.51	43.32	45.18	173,915	-1.42(-3.04%)
Apr 09, 2020	47.21	47.23	45.20	46.59	309,064	+0.94(+2.06%)
Apr 08, 2020	41.80	46.47	40.19	45.65	224,615	+5.00(+12.30%)
Apr 07, 2020	44.64	45.05	40.65	40.65	306,328	-1.06(-2.54%)
Apr 06, 2020	39.72	42.35	39.00	41.71	302,000	+5.72(+15.88%)
Apr 03, 2020	36.49	37.72	34.85	35.99	178,433	-1.00(-2.70%)
Apr 02, 2020	33.61	37.25	32.70	36.99	208,628	+2.79(+8.14%)
Apr 01, 2020	34.90	35.76	33.21	34.21	334,146	-4.47(-11.57%)
Mar 31, 2020	39.54	39.95	37.45	38.68	352,823	-0.48(-1.21%)
Mar 30, 2020	36.19	39.35	36.19	39.16	513,887	+4.80(+13.99%)
Mar 27, 2020	34.00	37.18	33.47	34.35	197,389	-2.44(-6.62%)
Mar 26, 2020	31.44	37.25	31.44	36.79	329,509	+6.17(+20.16%)
Mar 25, 2020	29.22	33.57	28.03	30.61	291,938	+1.09(+3.68%)
Mar 24, 2020	27.41	29.58	26.66	29.53	250,727	+5.76(+24.21%)
Mar 23, 2020	28.68	28.68	22.76	23.77	265,679	-4.45(-15.76%)
Mar 20, 2020	32.82	33.88	27.86	28.22	363,803	-3.96(-12.32%)
Mar 19, 2020	32.86	34.44	31.00	32.18	232,983	-1.77(-5.21%)
Mar 18, 2020	32.39	35.91	28.90	33.95	389,586	-3.95(-10.43%)
Mar 17, 2020	34.09	38.71	32.58	37.91	253,646	+5.78(+18.00%)
Mar 16, 2020	33.84	39.80	32.01	32.12	284,721	-13.66(-29.84%)
Mar 13, 2020	43.19	45.78	36.94	45.78	264,810	+8.18(+21.75%)
Mar 12, 2020	39.76	45.42	37.51	37.61	466,356	-10.92(-22.51%)
Mar 11, 2020	51.00	51.85	46.59	48.53	216,798	-6.35(-11.57%)
Mar 10, 2020	54.19	55.10	48.22	54.88	222,361	+4.85(+9.70%)
Mar 09, 2020	48.35	53.58	47.42	50.03	248,635	-8.97(-15.21%)
Mar 06, 2020	55.18	59.58	54.35	59.00	329,047	-0.92(-1.53%)
Mar 05, 2020	60.55	62.86	57.84	59.92	392,199	-4.63(-7.17%)
Mar 04, 2020	61.13	64.72	59.60	64.55	397,163	+9.64(+17.55%)
Mar 03, 2020	59.93	62.94	52.61	54.91	1,130,261	-4.66(-7.82%)

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.