Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.00	63.00	60.09	60.58	596,371	-1.88(-3.01%)
May 27, 2021	60.51	62.89	59.77	62.46	820,405	+2.69(+4.50%)
May 26, 2021	57.80	61.27	57.57	59.77	700,101	+2.88(+5.06%)
May 25, 2021	57.91	59.14	56.81	56.89	379,237	-0.73(-1.27%)
May 24, 2021	57.49	58.29	56.20	57.62	689,584	+0.08(+0.14%)
May 21, 2021	58.33	59.05	56.35	57.54	453,617	+0.09(+0.16%)
May 20, 2021	58.69	58.77	55.75	57.45	849,244	-1.23(-2.10%)
May 19, 2021	60.64	61.12	57.77	58.68	1,201,228	-4.09(-6.52%)
May 18, 2021	66.01	66.20	61.76	62.77	590,955	-2.76(-4.21%)
May 17, 2021	63.00	65.72	62.59	65.53	466,777	+2.07(+3.26%)
May 14, 2021	60.94	63.55	60.83	63.46	452,374	+3.25(+5.40%)
May 13, 2021	58.58	61.61	58.11	60.21	632,395	+1.91(+3.28%)
May 12, 2021	63.00	63.40	57.93	58.30	511,184	-4.89(-7.74%)
May 11, 2021	60.24	63.76	59.48	63.19	924,771	+0.51(+0.81%)
May 10, 2021	65.37	68.36	62.61	62.68	818,178	-2.33(-3.58%)
May 07, 2021	64.52	66.00	63.44	65.01	505,842	-0.01(-0.02%)
May 06, 2021	64.00	65.71	62.97	65.02	661,944	+1.45(+2.28%)
May 05, 2021	63.46	64.61	61.66	63.57	492,397	+0.56(+0.89%)
May 04, 2021	62.38	63.26	60.50	63.01	384,011	+0.06(+0.10%)
May 03, 2021	60.70	63.27	60.23	62.95	1,069,255	+3.20(+5.36%)
Apr 30, 2021	59.90	60.88	59.25	59.75	503,200	-0.92(-1.52%)
Apr 29, 2021	63.00	64.00	60.35	60.67	452,003	-2.16(-3.44%)
Apr 28, 2021	63.50	64.12	62.21	62.83	425,370	-0.54(-0.85%)
Apr 27, 2021	61.33	64.74	61.05	63.37	642,962	+1.64(+2.66%)
Apr 26, 2021	63.96	65.26	61.36	61.73	470,591	-1.85(-2.91%)
Apr 23, 2021	62.20	64.57	61.25	63.58	609,200	+1.84(+2.98%)
Apr 22, 2021	60.74	62.20	59.64	61.74	591,131	+1.48(+2.46%)
Apr 21, 2021	57.58	60.54	56.87	60.26	599,625	+2.77(+4.82%)
Apr 20, 2021	60.20	60.56	55.37	57.49	1,166,715	-3.50(-5.74%)
Apr 19, 2021	63.49	64.09	60.88	60.99	501,426	-2.47(-3.89%)
Apr 16, 2021	63.65	64.90	62.34	63.46	606,300	-0.02(-0.03%)
Apr 15, 2021	64.95	65.32	63.13	63.48	531,604	-1.41(-2.17%)
Apr 14, 2021	63.87	66.43	63.77	64.89	577,771	+0.53(+0.82%)
Apr 13, 2021	67.36	67.36	61.52	64.36	1,033,829	-1.56(-2.37%)
Apr 12, 2021	64.22	68.29	63.01	65.92	3,189,517	+4.84(+7.92%)
Apr 09, 2021	57.82	61.37	56.95	61.08	749,200	+3.49(+6.06%)
Apr 08, 2021	56.12	57.75	54.38	57.59	711,564	+0.86(+1.52%)
Apr 07, 2021	57.74	58.47	56.26	56.73	555,520	-1.25(-2.16%)
Apr 06, 2021	59.36	61.49	57.37	57.98	643,850	-1.00(-1.70%)
Apr 05, 2021	58.00	59.93	56.61	58.98	640,962	+1.66(+2.90%)
Apr 01, 2021	58.82	58.91	55.83	57.32	851,000	-0.66(-1.14%)
Mar 31, 2021	58.39	59.18	56.98	57.98	821,145	-0.63(-1.07%)
Mar 30, 2021	57.19	59.81	57.19	58.61	594,731	+1.59(+2.79%)
Mar 29, 2021	59.08	59.90	56.28	57.02	781,920	-1.86(-3.16%)
Mar 26, 2021	58.23	59.63	56.37	58.88	657,600	+1.78(+3.12%)
Mar 25, 2021	50.75	58.27	50.01	57.10	1,185,658	+4.58(+8.72%)
Mar 24, 2021	55.16	56.86	52.50	52.52	674,135	-1.60(-2.96%)
Mar 23, 2021	56.15	57.57	53.90	54.12	912,147	-2.99(-5.24%)
Mar 22, 2021	62.20	63.28	56.60	57.11	1,419,562	-3.85(-6.32%)
Mar 19, 2021	61.23	61.52	58.90	60.96	1,582,400	-0.39(-0.64%)
Mar 18, 2021	62.77	65.84	60.14	61.35	2,033,920	+2.00(+3.37%)
Mar 17, 2021	59.87	60.49	57.50	59.35	740,169	-0.46(-0.77%)
Mar 16, 2021	58.97	60.23	57.44	59.81	1,357,657	+0.48(+0.81%)
Mar 15, 2021	58.56	60.63	58.15	59.33	593,296	+0.67(+1.14%)
Mar 12, 2021	58.90	59.39	57.34	58.66	726,400	+0.15(+0.26%)
Mar 11, 2021	57.90	58.79	56.51	58.51	602,978	+1.02(+1.77%)
Mar 10, 2021	56.28	58.19	56.03	57.49	602,481	+0.68(+1.20%)
Mar 09, 2021	56.84	57.14	54.17	56.81	859,229	+0.52(+0.92%)
Mar 08, 2021	53.31	56.64	52.51	56.29	1,097,736	+3.79(+7.22%)
Mar 05, 2021	51.42	52.59	48.42	52.50	986,700	+1.60(+3.14%)
Mar 04, 2021	51.76	53.07	49.04	50.90	836,728	-0.92(-1.78%)
Mar 03, 2021	52.96	53.70	51.78	51.82	500,101	-0.52(-0.99%)
Mar 02, 2021	51.61	53.15	51.31	52.34	532,390	+0.80(+1.55%)

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.