Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.08	45.27	44.05	44.99	1,059,049	+0.14(+0.31%)
May 27, 2021	45.32	45.88	44.51	44.85	803,179	-1.45(-3.12%)
May 26, 2021	48.54	48.54	46.16	46.30	1,500,347	-2.80(-5.70%)
May 25, 2021	47.19	49.17	46.27	49.10	802,368	+1.35(+2.83%)
May 24, 2021	47.98	48.68	47.09	47.75	644,314	-0.93(-1.92%)
May 21, 2021	47.89	49.05	47.09	48.68	939,364	-0.47(-0.95%)
May 20, 2021	49.89	51.20	48.77	49.14	919,278	-0.93(-1.86%)
May 19, 2021	51.38	52.73	50.03	50.08	1,892,162	+1.12(+2.29%)
May 18, 2021	47.84	49.07	46.67	48.96	944,371	+1.12(+2.34%)
May 17, 2021	48.96	50.12	47.84	47.84	1,054,132	-0.23(-0.49%)
May 14, 2021	50.31	51.06	47.88	48.07	1,231,609	-3.78(-7.28%)
May 13, 2021	53.85	54.97	50.59	51.85	1,552,709	-3.03(-5.52%)
May 12, 2021	51.29	55.11	50.22	54.88	1,844,769	+4.85(+9.69%)
May 11, 2021	52.87	53.11	49.10	50.03	1,968,909	+0.47(+0.94%)
May 10, 2021	46.25	49.60	45.96	49.56	1,090,512	+3.50(+7.59%)
May 07, 2021	47.79	48.17	45.75	46.07	930,546	-1.73(-3.61%)
May 06, 2021	47.93	50.45	47.75	47.79	1,150,437	-0.23(-0.49%)
May 05, 2021	46.95	48.72	46.67	48.03	1,016,100	+0.56(+1.18%)
May 04, 2021	46.72	48.86	46.49	47.47	1,504,404	+1.68(+3.67%)
May 03, 2021	45.13	46.53	44.99	45.79	898,993	-0.79(-1.70%)
Apr 30, 2021	46.02	46.95	44.81	46.58	1,233,655	+1.96(+4.39%)
Apr 29, 2021	43.08	45.95	42.99	44.62	1,260,252	+0.42(+0.95%)
Apr 28, 2021	44.62	45.23	43.83	44.20	918,807	-0.19(-0.42%)
Apr 27, 2021	44.30	44.99	43.92	44.39	905,799	-0.28(-0.63%)
Apr 26, 2021	45.37	45.51	44.34	44.67	969,834	-1.49(-3.23%)
Apr 23, 2021	48.03	48.54	45.53	46.16	1,253,966	-2.61(-5.35%)
Apr 22, 2021	47.84	49.42	46.44	48.77	1,940,779	+0.56(+1.16%)
Apr 21, 2021	52.22	53.25	48.21	48.21	1,186,288	-3.68(-7.10%)
Apr 20, 2021	49.61	53.39	49.24	51.90	1,363,415	+2.89(+5.90%)
Apr 19, 2021	47.89	50.17	47.51	49.00	808,407	+1.87(+3.96%)
Apr 16, 2021	46.72	48.26	46.63	47.14	757,981	-0.33(-0.69%)
Apr 15, 2021	46.95	48.77	46.95	47.47	646,671	-0.61(-1.26%)
Apr 14, 2021	49.05	49.10	46.30	48.07	1,011,367	-1.45(-2.92%)
Apr 13, 2021	49.28	51.06	48.58	49.52	598,666	+0.37(+0.76%)
Apr 12, 2021	48.58	50.03	48.40	49.14	605,716	+0.56(+1.15%)
Apr 09, 2021	48.77	49.52	48.30	48.58	497,142	-0.05(-0.10%)
Apr 08, 2021	49.10	50.78	48.44	48.63	735,123	-1.40(-2.80%)
Apr 07, 2021	47.61	50.40	47.61	50.03	1,049,148	+2.38(+4.99%)
Apr 06, 2021	47.23	47.89	46.16	47.65	740,747	+0.47(+0.99%)
Apr 05, 2021	46.21	48.07	46.21	47.19	899,998	-0.75(-1.56%)
Apr 01, 2021	48.96	49.14	47.93	47.93	972,259	-2.00(-4.01%)
Mar 31, 2021	51.15	51.20	48.86	49.94	1,241,809	-2.00(-3.86%)
Mar 30, 2021	54.93	55.77	51.52	51.94	1,502,152	-2.89(-5.27%)
Mar 29, 2021	51.62	55.02	50.31	54.83	2,040,246	+4.24(+8.39%)
Mar 26, 2021	51.71	53.97	50.45	50.59	1,892,402	-2.84(-5.32%)
Mar 25, 2021	59.45	60.47	52.73	53.43	2,376,318	-4.01(-6.98%)
Mar 24, 2021	51.66	57.44	50.64	57.44	2,040,297	+3.73(+6.94%)
Mar 23, 2021	49.84	54.46	49.42	53.71	1,621,401	+5.22(+10.77%)
Mar 22, 2021	46.95	49.19	46.72	48.49	1,126,470	+1.07(+2.26%)
Mar 19, 2021	48.96	50.03	46.39	47.42	1,725,479	-1.07(-2.21%)
Mar 18, 2021	45.41	48.91	44.16	48.49	1,716,896	+4.06(+9.13%)
Mar 17, 2021	46.49	47.42	44.20	44.44	1,266,654	-1.12(-2.46%)
Mar 16, 2021	43.60	46.35	43.60	45.55	1,294,412	+2.19(+5.05%)
Mar 15, 2021	43.97	44.81	43.36	43.36	898,946	-0.33(-0.75%)
Mar 12, 2021	44.85	45.13	43.59	43.69	1,473,755	-1.07(-2.40%)
Mar 11, 2021	46.30	46.86	44.67	44.76	1,015,776	-3.03(-6.34%)
Mar 10, 2021	49.00	49.24	46.67	47.79	1,872,932	-2.80(-5.53%)
Mar 09, 2021	51.10	52.27	49.28	50.59	1,947,148	-3.22(-5.98%)
Mar 08, 2021	53.43	54.74	51.29	53.81	2,167,646	-0.98(-1.79%)
Mar 05, 2021	55.39	63.32	54.32	54.79	3,560,253	-3.59(-6.15%)
Mar 04, 2021	54.51	61.13	52.87	58.38	3,846,240	+4.43(+8.21%)
Mar 03, 2021	51.71	53.95	50.40	53.95	2,407,449	+1.73(+3.30%)
Mar 02, 2021	49.52	52.31	49.42	52.22	1,182,054	+2.89(+5.86%)

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.