Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.70	35.70	33.17	33.83	3,922	-1.50(-4.23%)
May 27, 2021	32.24	35.79	31.86	35.32	14,772	+3.27(+10.20%)
May 26, 2021	31.58	32.33	31.58	32.05	1,822	+0.93(+3.00%)
May 25, 2021	31.96	31.96	30.93	31.12	318	-0.19(-0.60%)
May 24, 2021	32.33	32.33	30.84	31.30	2,295	-1.12(-3.46%)
May 21, 2021	31.68	32.63	31.68	32.43	1,234	+0.75(+2.36%)
May 20, 2021	31.68	31.96	31.02	31.68	1,509	+0.09(+0.30%)
May 19, 2021	31.12	32.15	30.28	31.58	2,523	-0.65(-2.03%)
May 18, 2021	30.28	32.43	29.90	32.24	13,808	+1.96(+6.48%)
May 17, 2021	30.74	31.42	29.44	30.28	3,120	+0.65(+2.21%)
May 14, 2021	29.08	30.42	29.08	29.62	3,378	+0.56(+1.93%)
May 13, 2021	30.00	30.32	28.97	29.06	1,669	-0.47(-1.58%)
May 12, 2021	30.56	31.49	28.97	29.53	8,552	-0.93(-3.07%)
May 11, 2021	32.61	32.70	30.46	30.46	4,821	-2.80(-8.43%)
May 10, 2021	35.04	35.28	32.99	33.27	7,040	-1.78(-5.07%)
May 07, 2021	35.51	35.84	35.00	35.04	3,635	-0.09(-0.27%)
May 06, 2021	35.88	36.91	34.86	35.14	3,509	-0.75(-2.08%)
May 05, 2021	38.41	39.06	35.51	35.88	10,851	-1.78(-4.71%)
May 04, 2021	37.94	38.69	35.98	37.66	22,173	-0.47(-1.23%)
May 03, 2021	40.74	41.12	38.13	38.13	13,697	-2.52(-6.21%)
Apr 30, 2021	39.25	40.65	38.78	40.65	3,692	+1.40(+3.57%)
Apr 29, 2021	40.93	40.93	39.06	39.25	6,820	-1.68(-4.11%)
Apr 28, 2021	40.56	41.58	40.09	40.93	17,331	+0.75(+1.86%)
Apr 27, 2021	42.52	42.52	38.87	40.18	24,987	-5.33(-11.70%)
Apr 26, 2021	44.39	47.84	42.98	45.51	12,740	+1.40(+3.18%)
Apr 23, 2021	41.21	44.62	40.25	44.11	2,739	+1.78(+4.19%)
Apr 22, 2021	42.42	43.36	41.12	42.33	2,683	+0.37(+0.89%)
Apr 21, 2021	38.78	42.61	38.78	41.96	5,924	+2.15(+5.40%)
Apr 20, 2021	40.18	40.65	39.06	39.81	4,292	-0.37(-0.93%)
Apr 19, 2021	44.57	44.57	40.18	40.18	8,074	-4.39(-9.85%)
Apr 16, 2021	45.79	45.79	42.98	44.57	5,853	+0.09(+0.21%)
Apr 15, 2021	45.41	45.98	44.39	44.48	1,454	-0.84(-1.86%)
Apr 14, 2021	45.98	46.63	45.32	45.32	2,222	-0.65(-1.42%)
Apr 13, 2021	46.82	46.82	45.79	45.98	2,102	-0.47(-1.01%)
Apr 12, 2021	48.03	48.03	45.88	46.44	2,926	-0.65(-1.39%)
Apr 09, 2021	47.66	48.11	46.72	47.10	3,060	-0.56(-1.18%)
Apr 08, 2021	47.19	48.22	46.26	47.66	2,595	+0.93(+2.00%)
Apr 07, 2021	47.19	47.66	46.63	46.72	3,602	-1.03(-2.15%)
Apr 06, 2021	48.12	48.50	47.28	47.75	2,015	-0.84(-1.73%)
Apr 05, 2021	48.03	48.59	46.91	48.59	13,650	+0.65(+1.36%)
Apr 01, 2021	48.69	48.87	46.82	47.94	7,737	-1.03(-2.10%)
Mar 31, 2021	49.99	50.46	47.19	48.97	14,032	+0.28(+0.58%)
Mar 30, 2021	56.63	56.63	43.08	48.69	68,534	-18.13(-27.13%)
Mar 29, 2021	60.74	67.28	58.96	66.81	60,410	+4.86(+7.84%)
Mar 26, 2021	58.50	62.51	58.28	61.95	5,104	+4.58(+7.98%)
Mar 25, 2021	56.53	60.36	54.67	57.38	8,244	-1.12(-1.92%)
Mar 24, 2021	59.06	63.45	57.94	58.50	6,966	-1.96(-3.25%)
Mar 23, 2021	61.83	62.80	59.80	60.46	2,702	-2.15(-3.43%)
Mar 22, 2021	60.74	66.07	60.74	62.61	4,277	+1.87(+3.08%)
Mar 19, 2021	58.40	61.95	57.25	60.74	7,854	+1.12(+1.88%)
Mar 18, 2021	60.09	61.35	59.15	59.62	1,510	-1.03(-1.69%)
Mar 17, 2021	57.84	61.95	57.48	60.65	3,404	+2.62(+4.51%)
Mar 16, 2021	59.90	61.34	57.28	58.03	4,178	-2.80(-4.61%)
Mar 15, 2021	59.80	62.70	59.44	60.83	5,167	+0.75(+1.24%)
Mar 12, 2021	59.62	60.65	59.43	60.09	1,915	+0.47(+0.78%)
Mar 11, 2021	57.94	59.90	57.94	59.62	3,483	+1.68(+2.90%)
Mar 10, 2021	55.51	58.68	55.04	57.94	2,174	+1.96(+3.51%)
Mar 09, 2021	54.48	56.44	53.92	55.97	1,735	+2.34(+4.36%)
Mar 08, 2021	53.54	57.47	53.54	53.64	5,437	-0.65(-1.20%)
Mar 05, 2021	54.67	55.13	47.84	54.29	7,373	+0.00(+0.00%)
Mar 04, 2021	59.80	59.80	53.92	54.29	8,137	-5.98(-9.92%)
Mar 03, 2021	60.27	61.58	58.40	60.27	3,308	+0.00(+0.00%)
Mar 02, 2021	59.06	61.25	59.06	60.27	4,573	-0.56(-0.92%)

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.