Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.00	53.23	51.00	51.49	251,760	+0.71(+1.40%)
May 27, 2021	51.63	51.63	49.04	50.78	318,184	-0.55(-1.07%)
May 26, 2021	48.41	51.48	47.50	51.33	344,958	+2.76(+5.68%)
May 25, 2021	49.54	50.34	48.21	48.57	370,753	-0.63(-1.28%)
May 24, 2021	47.44	49.54	46.85	49.20	183,558	+2.29(+4.88%)
May 21, 2021	48.46	48.93	46.82	46.91	292,688	-0.95(-1.98%)
May 20, 2021	45.47	48.15	44.00	47.86	369,273	+2.46(+5.42%)
May 19, 2021	44.82	46.47	43.50	45.40	462,657	-1.75(-3.71%)
May 18, 2021	45.97	48.93	45.02	47.15	496,035	+2.17(+4.82%)
May 17, 2021	45.21	45.63	44.00	44.98	250,811	-0.71(-1.55%)
May 14, 2021	43.89	46.30	43.61	45.69	407,438	+2.39(+5.52%)
May 13, 2021	47.18	47.89	41.76	43.30	459,457	-3.88(-8.22%)
May 12, 2021	47.47	48.79	45.83	47.18	466,076	-2.02(-4.11%)
May 11, 2021	44.56	49.52	44.27	49.20	381,434	+2.24(+4.77%)
May 10, 2021	54.79	56.25	46.57	46.96	556,467	-9.14(-16.29%)
May 07, 2021	53.56	57.01	53.56	56.10	273,386	+3.40(+6.45%)
May 06, 2021	50.26	53.83	49.68	52.70	497,063	-0.07(-0.13%)
May 05, 2021	52.79	54.83	51.87	52.77	392,003	+0.46(+0.88%)
May 04, 2021	55.66	55.73	51.70	52.31	431,867	-4.41(-7.78%)
May 03, 2021	61.36	61.36	56.13	56.72	441,155	-4.42(-7.23%)
Apr 30, 2021	62.95	64.60	60.86	61.14	305,200	-3.23(-5.02%)
Apr 29, 2021	67.77	67.77	63.82	64.37	211,690	-2.63(-3.93%)
Apr 28, 2021	65.31	67.41	64.00	67.00	221,095	+0.85(+1.28%)
Apr 27, 2021	65.56	66.73	64.59	66.15	317,727	+1.03(+1.58%)
Apr 26, 2021	60.59	65.55	60.59	65.12	225,584	+4.39(+7.23%)
Apr 23, 2021	58.84	61.83	58.21	60.73	347,500	+2.33(+3.99%)
Apr 22, 2021	58.46	60.28	57.58	58.40	243,719	+0.10(+0.17%)
Apr 21, 2021	55.68	58.34	54.93	58.30	413,413	+0.78(+1.36%)
Apr 20, 2021	59.54	59.77	56.15	57.52	305,596	-1.65(-2.79%)
Apr 19, 2021	60.19	61.29	57.48	59.17	232,688	-1.92(-3.14%)
Apr 16, 2021	63.35	63.35	59.23	61.09	209,700	-2.52(-3.96%)
Apr 15, 2021	62.14	64.55	61.42	63.61	172,735	+1.67(+2.70%)
Apr 14, 2021	64.05	65.46	61.13	61.94	209,690	-1.59(-2.50%)
Apr 13, 2021	62.95	64.25	61.38	63.53	295,303	+1.45(+2.34%)
Apr 12, 2021	65.54	65.97	61.77	62.08	334,249	-4.04(-6.11%)
Apr 09, 2021	65.50	66.76	65.01	66.12	183,400	-0.35(-0.53%)
Apr 08, 2021	65.00	67.62	64.56	66.47	249,482	+2.31(+3.60%)
Apr 07, 2021	65.39	67.46	63.52	64.16	361,533	-1.79(-2.71%)
Apr 06, 2021	63.15	68.83	63.15	65.95	409,101	+3.07(+4.88%)
Apr 05, 2021	63.57	64.17	61.60	62.88	312,775	+1.43(+2.33%)
Apr 01, 2021	61.10	63.79	60.02	61.45	384,100	+2.98(+5.10%)
Mar 31, 2021	56.91	61.29	56.15	58.47	520,405	+3.81(+6.97%)
Mar 30, 2021	53.20	55.76	51.56	54.66	525,634	+3.25(+6.32%)
Mar 29, 2021	51.60	52.63	48.64	51.41	498,507	-0.16(-0.31%)
Mar 26, 2021	53.55	53.79	48.99	51.57	372,900	-2.04(-3.81%)
Mar 25, 2021	50.29	54.23	49.12	53.61	290,060	+1.51(+2.90%)
Mar 24, 2021	57.27	57.27	51.84	52.10	318,002	-4.56(-8.05%)
Mar 23, 2021	59.38	60.16	56.39	56.66	297,261	-3.67(-6.08%)
Mar 22, 2021	60.00	61.53	58.78	60.33	241,338	+0.88(+1.48%)
Mar 19, 2021	58.36	61.54	57.76	59.45	606,000	+1.58(+2.73%)
Mar 18, 2021	61.52	61.64	57.54	57.87	229,094	-4.69(-7.50%)
Mar 17, 2021	58.53	64.29	57.82	62.56	402,232	+2.34(+3.89%)
Mar 16, 2021	62.84	62.84	58.59	60.22	362,456	-0.94(-1.54%)
Mar 15, 2021	60.34	62.33	59.08	61.16	367,221	+0.18(+0.30%)
Mar 12, 2021	63.75	63.75	59.36	60.98	427,400	-2.67(-4.19%)
Mar 11, 2021	64.14	64.58	60.52	63.65	442,843	+4.50(+7.61%)
Mar 10, 2021	61.62	64.03	58.58	59.15	419,753	-1.19(-1.97%)
Mar 09, 2021	60.25	63.31	59.22	60.34	526,564	+1.54(+2.62%)
Mar 08, 2021	68.27	68.28	57.66	58.80	641,324	-8.57(-12.72%)
Mar 05, 2021	63.51	67.37	60.75	67.37	727,200	+4.19(+6.63%)
Mar 04, 2021	63.33	66.00	60.41	63.18	626,295	-2.29(-3.50%)
Mar 03, 2021	84.89	84.89	65.26	65.47	716,745	-11.63(-15.08%)
Mar 02, 2021	83.65	83.75	75.69	77.10	406,520	-5.56(-6.73%)

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.