Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.15	46.34	45.24	45.39	55,601	-0.84(-1.81%)
May 27, 2021	45.83	46.47	45.51	46.23	93,809	+0.43(+0.94%)
May 26, 2021	44.07	45.82	43.84	45.80	163,113	+1.90(+4.33%)
May 25, 2021	44.78	44.93	43.60	43.90	141,839	-0.47(-1.06%)
May 24, 2021	44.88	44.94	43.78	44.37	106,733	-0.47(-1.04%)
May 21, 2021	44.95	45.43	44.48	44.83	96,785	+0.16(+0.35%)
May 20, 2021	44.25	44.96	43.64	44.68	146,034	+1.72(+4.00%)
May 19, 2021	42.84	43.55	42.66	42.96	110,894	-1.06(-2.41%)
May 18, 2021	42.82	44.66	42.82	44.02	129,542	+1.60(+3.77%)
May 17, 2021	44.14	44.58	42.24	42.42	142,209	-0.52(-1.20%)
May 14, 2021	42.42	43.03	42.08	42.94	113,226	+0.98(+2.32%)
May 13, 2021	42.75	44.06	41.71	41.97	73,050	-0.34(-0.81%)
May 12, 2021	42.73	44.11	42.15	42.31	94,070	-0.85(-1.97%)
May 11, 2021	41.99	43.29	41.45	43.16	75,131	+0.22(+0.52%)
May 10, 2021	43.22	43.84	42.73	42.93	87,404	-0.29(-0.68%)
May 07, 2021	42.45	43.78	42.42	43.22	110,991	+0.80(+1.88%)
May 06, 2021	43.06	43.79	41.64	42.42	164,373	+0.28(+0.67%)
May 05, 2021	42.91	42.91	41.94	42.14	103,084	-0.55(-1.28%)
May 04, 2021	42.92	42.92	41.75	42.69	114,327	-0.21(-0.50%)
May 03, 2021	44.79	44.79	42.76	42.90	101,228	-1.18(-2.68%)
Apr 30, 2021	45.01	45.56	43.97	44.08	111,556	-1.08(-2.40%)
Apr 29, 2021	45.59	46.02	44.52	45.17	159,749	+0.04(+0.09%)
Apr 28, 2021	45.98	46.15	44.92	45.13	126,213	-0.87(-1.89%)
Apr 27, 2021	45.31	46.48	45.31	45.99	193,629	+0.88(+1.95%)
Apr 26, 2021	45.63	45.95	44.52	45.12	155,057	-0.27(-0.60%)
Apr 23, 2021	44.89	45.59	44.42	45.39	170,206	+1.11(+2.51%)
Apr 22, 2021	45.35	45.85	43.87	44.28	241,524	+0.24(+0.55%)
Apr 21, 2021	41.41	44.08	41.06	44.03	179,385	+2.75(+6.66%)
Apr 20, 2021	41.90	42.81	40.66	41.28	166,778	-0.85(-2.01%)
Apr 19, 2021	43.38	43.97	41.81	42.13	147,161	-1.09(-2.53%)
Apr 16, 2021	41.53	43.61	41.53	43.22	204,042	+1.20(+2.85%)
Apr 15, 2021	43.82	44.21	41.62	42.03	363,955	-1.60(-3.67%)
Apr 14, 2021	44.24	45.39	43.50	43.62	217,383	-0.73(-1.65%)
Apr 13, 2021	43.91	44.97	43.69	44.36	217,697	+0.51(+1.16%)
Apr 12, 2021	46.22	46.26	43.52	43.85	320,990	-1.85(-4.05%)
Apr 09, 2021	45.54	46.33	44.86	45.70	325,647	+0.35(+0.77%)
Apr 08, 2021	46.54	46.86	45.02	45.35	256,568	-1.04(-2.25%)
Apr 07, 2021	46.92	47.79	45.97	46.39	416,429	+0.62(+1.36%)
Apr 06, 2021	45.60	47.24	45.14	45.77	580,214	+0.17(+0.36%)
Apr 05, 2021	46.87	46.87	44.47	45.60	460,848	-0.70(-1.52%)
Apr 01, 2021	46.81	48.09	46.01	46.31	564,756	+0.30(+0.66%)
Mar 31, 2021	48.89	49.01	45.19	46.00	854,239	-2.11(-4.38%)
Mar 30, 2021	48.74	49.75	46.57	48.11	1,554,993	+2.23(+4.87%)
Mar 29, 2021	48.77	49.77	44.12	45.88	1,994,928	-2.41(-4.99%)
Mar 26, 2021	64.60	64.60	39.77	48.29	1,348,116	-16.62(-25.60%)
Mar 25, 2021	65.29	68.44	63.19	64.91	288,043	-3.71(-5.40%)
Mar 24, 2021	82.28	82.96	68.49	68.61	368,388	-20.32(-22.84%)
Mar 23, 2021	90.63	93.71	88.20	88.93	286,863	-8.85(-9.05%)
Mar 22, 2021	96.22	97.80	94.16	97.77	175,477	+2.92(+3.07%)
Mar 19, 2021	93.18	96.13	93.18	94.86	209,579	+0.61(+0.65%)
Mar 18, 2021	88.56	95.57	87.74	94.24	427,707	+4.51(+5.02%)
Mar 17, 2021	91.63	92.85	84.13	89.74	386,835	-4.02(-4.29%)
Mar 16, 2021	94.56	96.55	92.12	93.75	202,025	-0.24(-0.26%)
Mar 15, 2021	92.28	99.09	91.55	94.00	413,267	+1.58(+1.71%)
Mar 12, 2021	83.66	92.85	83.66	92.42	379,888	+8.51(+10.15%)
Mar 11, 2021	80.72	84.86	80.64	83.90	189,844	+3.37(+4.19%)
Mar 10, 2021	77.36	81.10	76.86	80.53	154,862	+3.10(+4.01%)
Mar 09, 2021	81.45	81.88	75.00	77.43	384,249	-3.96(-4.86%)
Mar 08, 2021	72.46	82.49	72.17	81.39	292,039	+9.19(+12.73%)
Mar 05, 2021	69.52	72.64	68.02	72.19	215,716	+2.33(+3.34%)
Mar 04, 2021	69.05	70.30	68.05	69.86	250,966	+1.05(+1.53%)
Mar 03, 2021	67.15	70.44	67.15	68.81	201,391	+2.05(+3.07%)
Mar 02, 2021	65.21	67.20	65.07	66.76	114,574	+1.51(+2.31%)

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.