Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.90	52.35	49.80	50.10	5,207	-1.80(-3.47%)
May 27, 2021	49.20	52.50	48.30	51.90	6,176	+2.40(+4.85%)
May 26, 2021	48.00	49.50	48.00	49.50	3,929	+1.20(+2.48%)
May 25, 2021	50.40	50.40	48.00	48.30	9,468	-1.50(-3.01%)
May 24, 2021	48.90	50.70	47.40	49.80	18,389	+1.20(+2.47%)
May 21, 2021	52.50	54.00	48.00	48.60	22,765	+0.30(+0.62%)
May 20, 2021	45.60	49.80	45.60	48.30	11,092	+2.70(+5.92%)
May 19, 2021	44.70	45.90	44.10	45.60	14,251	-0.60(-1.30%)
May 18, 2021	44.40	48.60	44.10	46.20	13,310	+2.40(+5.48%)
May 17, 2021	43.50	45.30	42.75	43.80	18,585	-0.75(-1.68%)
May 14, 2021	46.50	47.70	44.40	44.55	12,035	-1.65(-3.57%)
May 13, 2021	49.80	51.90	44.10	46.20	22,164	-4.20(-8.33%)
May 12, 2021	51.30	53.10	49.80	50.40	7,796	-2.10(-4.00%)
May 11, 2021	51.00	53.40	49.80	52.50	5,050	+0.30(+0.57%)
May 10, 2021	54.30	54.30	51.90	52.20	11,245	-2.10(-3.87%)
May 07, 2021	54.00	54.60	53.10	54.30	7,657	+0.90(+1.69%)
May 06, 2021	53.70	55.81	52.80	53.40	14,403	-0.30(-0.56%)
May 05, 2021	55.80	56.07	53.10	53.70	10,385	-1.80(-3.24%)
May 04, 2021	57.90	57.90	55.20	55.50	10,043	-2.70(-4.64%)
May 03, 2021	59.10	59.10	57.30	58.20	8,220	-0.90(-1.52%)
Apr 30, 2021	58.50	60.00	57.60	59.10	11,400	+0.00(+0.00%)
Apr 29, 2021	60.00	60.00	58.20	59.10	12,228	-1.20(-1.99%)
Apr 28, 2021	57.00	60.90	57.00	60.30	21,337	+3.30(+5.79%)
Apr 27, 2021	56.10	57.30	55.50	57.00	8,616	+0.60(+1.06%)
Apr 26, 2021	54.00	56.40	53.10	56.40	7,137	+2.40(+4.44%)
Apr 23, 2021	51.00	54.60	51.00	54.00	11,400	+3.00(+5.88%)
Apr 22, 2021	51.30	53.10	49.80	51.00	10,478	-0.60(-1.16%)
Apr 21, 2021	50.10	52.80	49.80	51.60	8,833	+1.50(+2.99%)
Apr 20, 2021	51.00	51.90	48.90	50.10	11,465	-0.90(-1.76%)
Apr 19, 2021	55.20	55.20	50.70	51.00	14,491	-3.00(-5.56%)
Apr 16, 2021	54.90	55.65	53.10	54.00	11,003	-1.20(-2.17%)
Apr 15, 2021	57.00	57.60	52.80	55.20	26,174	-1.80(-3.16%)
Apr 14, 2021	57.60	59.40	57.00	57.00	8,506	-0.90(-1.55%)
Apr 13, 2021	59.10	59.10	57.00	57.90	11,018	+0.00(+0.00%)
Apr 12, 2021	60.60	60.90	57.00	57.90	17,130	-3.00(-4.93%)
Apr 09, 2021	63.00	64.20	60.00	60.90	17,396	-2.70(-4.25%)
Apr 08, 2021	62.70	64.20	60.90	63.60	21,240	+0.90(+1.44%)
Apr 07, 2021	65.40	66.60	62.10	62.70	12,447	-2.70(-4.13%)
Apr 06, 2021	65.10	66.30	64.80	65.40	10,825	+0.00(+0.00%)
Apr 05, 2021	66.60	67.50	64.50	65.40	13,534	-1.80(-2.68%)
Apr 01, 2021	66.30	67.35	64.80	67.20	10,223	+1.80(+2.75%)
Mar 31, 2021	64.20	66.00	63.60	65.40	13,610	+1.20(+1.87%)
Mar 30, 2021	62.70	65.70	62.13	64.20	13,548	+1.20(+1.90%)
Mar 29, 2021	64.50	65.40	61.80	63.00	12,396	-2.70(-4.11%)
Mar 26, 2021	66.90	67.02	63.30	65.70	16,090	+0.30(+0.46%)
Mar 25, 2021	60.60	65.70	59.40	65.40	19,312	+3.30(+5.31%)
Mar 24, 2021	68.10	68.70	60.90	62.10	24,956	-6.00(-8.81%)
Mar 23, 2021	76.80	79.20	67.80	68.10	24,867	-9.00(-11.67%)
Mar 22, 2021	75.00	79.20	74.40	77.10	30,534	+3.60(+4.90%)
Mar 19, 2021	73.80	74.10	69.60	73.50	28,436	+2.70(+3.81%)
Mar 18, 2021	80.10	80.40	70.50	70.80	22,823	-5.40(-7.09%)
Mar 17, 2021	77.40	77.70	74.10	76.20	13,932	-1.50(-1.93%)
Mar 16, 2021	77.70	78.30	72.30	77.70	46,184	+2.10(+2.78%)
Mar 15, 2021	78.00	78.00	73.50	75.60	16,583	+2.10(+2.86%)
Mar 12, 2021	71.70	75.00	67.50	73.50	29,636	-1.50(-2.00%)
Mar 11, 2021	59.70	76.80	58.20	75.00	80,432	+16.80(+28.87%)
Mar 10, 2021	63.90	64.50	57.90	58.20	18,193	-4.80(-7.62%)
Mar 09, 2021	62.10	65.40	60.90	63.00	23,863	+2.10(+3.45%)
Mar 08, 2021	63.00	63.00	58.50	60.90	22,320	-0.90(-1.46%)
Mar 05, 2021	66.00	66.00	59.70	61.80	29,266	-0.30(-0.48%)
Mar 04, 2021	65.40	67.80	60.00	62.10	46,253	-4.80(-7.17%)
Mar 03, 2021	69.00	70.50	64.50	66.90	14,972	-1.20(-1.76%)
Mar 02, 2021	72.30	72.30	65.40	68.10	23,322	+2.40(+3.65%)

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.