Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.21	56.60	55.15	56.16	1,308,933	+2.31(+4.28%)
May 28, 2020	53.86	54.55	53.29	53.86	1,152,722	+2.03(+3.92%)
May 27, 2020	51.69	51.96	50.84	51.83	648,456	-1.52(-2.85%)
May 26, 2020	54.20	54.27	53.32	53.35	649,589	-0.01(-0.02%)
May 22, 2020	52.86	53.56	52.55	53.36	492,331	+0.97(+1.86%)
May 21, 2020	53.27	53.69	51.98	52.38	578,377	-1.72(-3.18%)
May 20, 2020	53.92	54.67	53.51	54.10	869,345	+1.56(+2.97%)
May 19, 2020	52.09	53.12	52.09	52.55	746,056	+0.92(+1.78%)
May 18, 2020	51.46	51.92	50.85	51.63	781,346	+1.54(+3.07%)
May 15, 2020	49.83	50.45	49.27	50.09	711,510	+0.32(+0.65%)
May 14, 2020	49.11	49.91	49.02	49.77	838,545	-0.51(-1.01%)
May 13, 2020	50.49	51.43	49.19	50.28	2,189,874	+1.28(+2.60%)
May 12, 2020	51.01	51.01	48.81	49.00	2,832,828	+0.72(+1.49%)
May 11, 2020	47.39	48.78	47.34	48.28	2,067,855	-0.27(-0.56%)
May 08, 2020	47.26	48.64	47.24	48.56	671,717	+1.45(+3.07%)
May 07, 2020	47.30	47.34	46.30	47.11	403,700	+0.50(+1.07%)
May 06, 2020	46.05	47.08	45.97	46.61	402,702	+1.10(+2.41%)
May 05, 2020	45.48	45.92	45.11	45.52	406,853	-0.13(-0.29%)
May 04, 2020	45.85	45.89	45.10	45.65	469,446	+1.52(+3.45%)
May 01, 2020	44.66	44.98	43.94	44.13	340,462	-1.49(-3.27%)
Apr 30, 2020	45.56	45.77	45.20	45.62	263,013	-0.09(-0.21%)
Apr 29, 2020	45.35	46.26	45.08	45.71	434,692	+1.06(+2.37%)
Apr 28, 2020	44.86	45.17	44.52	44.66	406,408	-0.79(-1.75%)
Apr 27, 2020	45.16	45.63	45.06	45.45	340,749	+0.56(+1.24%)
Apr 24, 2020	44.54	45.16	44.17	44.89	272,412	+0.78(+1.78%)
Apr 23, 2020	44.33	44.74	43.97	44.11	165,151	-0.24(-0.53%)
Apr 22, 2020	44.57	44.82	44.17	44.34	290,476	+0.95(+2.20%)
Apr 21, 2020	44.34	44.34	43.22	43.39	363,377	-0.36(-0.82%)
Apr 20, 2020	43.64	44.33	43.61	43.75	311,707	-0.09(-0.19%)
Apr 17, 2020	43.71	43.91	43.31	43.83	255,373	+0.54(+1.24%)
Apr 16, 2020	43.15	43.34	42.53	43.29	194,951	+0.38(+0.88%)
Apr 15, 2020	42.95	43.22	42.48	42.92	197,199	-0.43(-1.00%)
Apr 14, 2020	43.12	43.75	42.94	43.35	320,792	+1.45(+3.45%)
Apr 13, 2020	42.27	42.27	41.59	41.91	155,313	-0.17(-0.40%)
Apr 09, 2020	42.44	42.52	41.77	42.08	185,312	+0.02(+0.04%)
Apr 08, 2020	41.89	42.23	41.58	42.06	201,997	+0.93(+2.25%)
Apr 07, 2020	42.32	42.53	41.10	41.13	402,861	-1.41(-3.31%)
Apr 06, 2020	42.52	42.78	41.94	42.54	420,347	+1.83(+4.50%)
Apr 03, 2020	40.95	41.32	40.44	40.71	260,029	+0.37(+0.91%)
Apr 02, 2020	40.39	40.65	39.79	40.34	187,703	+0.09(+0.23%)
Apr 01, 2020	40.20	41.16	39.92	40.24	365,244	-0.32(-0.79%)
Mar 31, 2020	41.13	41.23	39.99	40.56	413,318	-0.61(-1.49%)
Mar 30, 2020	40.54	41.30	40.37	41.18	334,451	+2.32(+5.98%)
Mar 27, 2020	39.07	39.66	37.81	38.85	449,046	-1.30(-3.25%)
Mar 26, 2020	38.82	40.16	38.75	40.16	611,727	+0.92(+2.34%)
Mar 25, 2020	39.39	40.61	38.64	39.24	515,291	+0.17(+0.44%)
Mar 24, 2020	39.69	40.03	38.21	39.07	409,041	+0.26(+0.66%)
Mar 23, 2020	40.10	40.16	37.99	38.82	669,807	-0.74(-1.86%)
Mar 20, 2020	40.36	42.27	39.13	39.55	1,204,794	-0.83(-2.06%)
Mar 19, 2020	37.76	41.10	37.37	40.38	1,288,593	+4.52(+12.59%)
Mar 18, 2020	32.30	35.89	32.30	35.87	957,258	+1.26(+3.63%)
Mar 17, 2020	32.49	34.63	32.49	34.61	444,544	+2.59(+8.08%)
Mar 16, 2020	29.64	33.35	29.64	32.02	513,124	-2.80(-8.03%)
Mar 13, 2020	35.14	35.26	32.84	34.82	467,567	+2.57(+7.97%)
Mar 12, 2020	32.88	33.61	29.76	32.25	394,760	-3.10(-8.77%)
Mar 11, 2020	35.92	36.13	34.97	35.35	274,755	-1.76(-4.74%)
Mar 10, 2020	37.36	37.52	35.84	37.11	507,582	+1.70(+4.80%)
Mar 09, 2020	35.46	36.17	35.21	35.41	434,123	-2.19(-5.83%)
Mar 06, 2020	36.69	37.76	36.60	37.60	446,294	-0.47(-1.24%)
Mar 05, 2020	38.16	38.53	37.61	38.07	345,540	-0.96(-2.47%)
Mar 04, 2020	38.64	39.04	37.99	39.03	280,505	+1.50(+4.00%)
Mar 03, 2020	38.02	38.67	37.36	37.53	407,644	-0.43(-1.12%)

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.