Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.05	59.10	56.70	57.00	30,206	-0.75(-1.30%)
May 27, 2021	59.55	60.60	57.45	57.75	76,771	+1.05(+1.85%)
May 26, 2021	57.75	58.35	55.95	56.70	44,662	-0.30(-0.53%)
May 25, 2021	59.10	59.55	57.00	57.00	47,813	-1.50(-2.56%)
May 24, 2021	60.00	61.35	57.15	58.50	53,517	-1.80(-2.99%)
May 21, 2021	58.35	63.00	57.60	60.30	51,322	+2.85(+4.96%)
May 20, 2021	56.55	58.80	55.65	57.45	35,838	+1.35(+2.41%)
May 19, 2021	56.40	59.70	56.40	56.10	84,850	-1.80(-3.11%)
May 18, 2021	53.10	59.40	52.88	57.90	149,887	+4.65(+8.73%)
May 17, 2021	53.10	55.05	51.15	53.25	138,486	+0.90(+1.72%)
May 14, 2021	64.95	66.00	50.55	52.35	301,959	-14.25(-21.40%)
May 13, 2021	68.55	69.75	64.50	66.60	31,446	-2.25(-3.27%)
May 12, 2021	69.00	70.80	67.80	68.85	22,370	-0.60(-0.86%)
May 11, 2021	64.50	70.80	64.50	69.45	23,881	+0.15(+0.22%)
May 10, 2021	70.95	71.85	67.95	69.30	29,312	-1.50(-2.12%)
May 07, 2021	69.15	72.75	69.15	70.80	23,521	+1.80(+2.61%)
May 06, 2021	71.25	72.00	66.75	69.00	44,499	-2.40(-3.36%)
May 05, 2021	73.35	74.55	71.10	71.40	22,171	-1.80(-2.46%)
May 04, 2021	76.20	76.95	71.85	73.20	32,462	-3.75(-4.87%)
May 03, 2021	76.80	77.85	75.90	76.95	20,462	+0.60(+0.79%)
Apr 30, 2021	76.80	78.60	75.75	76.35	31,166	-1.35(-1.74%)
Apr 29, 2021	77.85	79.35	75.90	77.70	36,662	+0.00(+0.00%)
Apr 28, 2021	77.85	79.05	75.45	77.70	42,948	-0.75(-0.96%)
Apr 27, 2021	78.30	81.90	77.40	78.45	52,904	+0.15(+0.19%)
Apr 26, 2021	77.25	79.35	75.90	78.30	32,624	+2.10(+2.76%)
Apr 23, 2021	74.25	78.30	73.95	76.20	36,706	+2.70(+3.67%)
Apr 22, 2021	74.10	77.25	73.05	73.50	41,847	-1.05(-1.41%)
Apr 21, 2021	72.15	76.35	71.55	74.55	42,018	+2.40(+3.33%)
Apr 20, 2021	72.45	74.55	71.10	72.15	48,432	-1.50(-2.04%)
Apr 19, 2021	74.25	77.55	71.85	73.65	53,698	-1.95(-2.58%)
Apr 16, 2021	77.10	77.10	73.50	75.60	35,346	-1.95(-2.51%)
Apr 15, 2021	80.10	80.25	75.45	77.55	34,184	-1.95(-2.45%)
Apr 14, 2021	73.65	81.75	72.75	79.50	52,707	+5.25(+7.07%)
Apr 13, 2021	72.75	76.20	71.55	74.25	46,586	+1.05(+1.43%)
Apr 12, 2021	78.45	78.75	72.75	73.20	67,646	-4.95(-6.33%)
Apr 09, 2021	82.65	82.65	77.40	78.15	46,166	-2.40(-2.98%)
Apr 08, 2021	82.65	83.97	78.90	80.55	56,776	-2.10(-2.54%)
Apr 07, 2021	78.30	86.85	77.85	82.65	108,290	+4.20(+5.35%)
Apr 06, 2021	81.30	82.35	77.70	78.45	92,079	-3.00(-3.68%)
Apr 05, 2021	82.95	83.40	80.70	81.45	43,524	-0.15(-0.18%)
Apr 01, 2021	84.60	85.65	81.15	81.60	88,433	-1.35(-1.63%)
Mar 31, 2021	82.80	85.80	81.75	82.95	71,020	+1.35(+1.65%)
Mar 30, 2021	82.20	82.65	79.65	81.60	67,738	-1.05(-1.27%)
Mar 29, 2021	87.75	87.90	81.90	82.65	82,628	-5.25(-5.97%)
Mar 26, 2021	87.60	91.05	85.05	87.90	122,433	+0.45(+0.51%)
Mar 25, 2021	80.55	89.70	78.90	87.45	149,024	+6.90(+8.57%)
Mar 24, 2021	90.15	93.75	80.25	80.55	270,233	-2.10(-2.54%)
Mar 23, 2021	84.00	85.50	80.10	82.65	150,263	-2.25(-2.65%)
Mar 22, 2021	88.20	89.10	84.30	84.90	172,198	-2.40(-2.75%)
Mar 19, 2021	91.65	94.20	84.15	87.30	590,386	-3.45(-3.80%)
Mar 18, 2021	95.25	98.55	90.75	90.75	196,317	-9.00(-9.02%)
Mar 17, 2021	95.40	103.80	93.00	99.75	315,615	+3.30(+3.42%)
Mar 16, 2021	121.80	123.75	95.40	96.45	1,002,660	-46.20(-32.39%)
Mar 15, 2021	140.85	148.95	138.00	142.65	79,007	-0.15(-0.11%)
Mar 12, 2021	132.75	144.07	128.55	142.80	53,246	+2.40(+1.71%)
Mar 11, 2021	150.90	150.90	137.70	140.40	43,597	-7.05(-4.78%)
Mar 10, 2021	158.70	159.75	146.25	147.45	53,190	-11.55(-7.26%)
Mar 09, 2021	151.95	165.45	150.15	159.00	64,269	+16.20(+11.34%)
Mar 08, 2021	136.50	148.65	135.75	142.80	64,650	+1.80(+1.28%)
Mar 05, 2021	135.30	141.15	124.50	141.00	57,833	+8.55(+6.46%)
Mar 04, 2021	148.50	154.20	122.10	132.45	81,227	-15.90(-10.72%)
Mar 03, 2021	151.50	159.75	144.00	148.35	133,518	-12.45(-7.74%)
Mar 02, 2021	128.10	164.70	127.65	160.80	144,037	+33.00(+25.82%)

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.