Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.81	32.04	29.37	29.58	433,452	-1.12(-3.65%)
May 27, 2021	31.32	31.70	29.19	30.70	552,016	-0.77(-2.45%)
May 26, 2021	29.78	31.68	29.66	31.47	462,960	+1.68(+5.64%)
May 25, 2021	29.75	30.95	29.69	29.79	296,558	-0.19(-0.63%)
May 24, 2021	28.93	30.34	28.15	29.98	389,364	+1.09(+3.77%)
May 21, 2021	31.67	31.67	28.80	28.89	391,460	-2.51(-7.99%)
May 20, 2021	32.02	33.60	31.00	31.40	423,286	-0.28(-0.88%)
May 19, 2021	31.30	32.74	30.11	31.68	298,806	-0.29(-0.91%)
May 18, 2021	30.99	33.18	30.31	31.97	334,605	+1.15(+3.73%)
May 17, 2021	29.41	31.37	28.80	30.82	553,512	+1.21(+4.09%)
May 14, 2021	29.14	30.62	28.18	29.61	698,676	+0.82(+2.85%)
May 13, 2021	29.24	30.67	26.48	28.79	872,844	+0.04(+0.14%)
May 12, 2021	31.13	32.04	28.35	28.75	797,037	-3.21(-10.04%)
May 11, 2021	30.38	32.58	29.35	31.96	534,641	-0.49(-1.51%)
May 10, 2021	37.11	37.63	32.36	32.45	913,667	-5.63(-14.78%)
May 07, 2021	40.44	41.79	37.40	38.08	538,790	-2.12(-5.27%)
May 06, 2021	39.81	40.75	38.56	40.20	930,471	+0.11(+0.27%)
May 05, 2021	42.54	42.67	40.00	40.09	356,190	-1.71(-4.09%)
May 04, 2021	46.55	46.55	40.67	41.80	709,117	-5.53(-11.68%)
May 03, 2021	51.09	51.49	47.20	47.33	358,854	-3.60(-7.07%)
Apr 30, 2021	49.08	51.03	49.08	50.93	202,000	+1.19(+2.39%)
Apr 29, 2021	53.42	53.42	49.16	49.74	250,343	-2.92(-5.55%)
Apr 28, 2021	52.07	53.85	51.13	52.66	218,135	-0.15(-0.28%)
Apr 27, 2021	53.37	54.63	51.58	52.81	391,963	-0.62(-1.16%)
Apr 26, 2021	49.89	53.85	49.64	53.43	256,671	+3.78(+7.61%)
Apr 23, 2021	51.05	51.86	48.72	49.65	408,200	-1.08(-2.13%)
Apr 22, 2021	50.74	52.96	49.67	50.73	346,316	+0.08(+0.16%)
Apr 21, 2021	47.89	51.00	47.73	50.65	332,409	+2.34(+4.84%)
Apr 20, 2021	49.32	50.95	47.56	48.31	307,425	-1.68(-3.36%)
Apr 19, 2021	50.23	51.82	48.29	49.99	219,183	-0.86(-1.69%)
Apr 16, 2021	52.46	52.46	47.33	50.85	497,200	-2.12(-4.00%)
Apr 15, 2021	54.36	54.95	52.84	52.97	257,537	-0.89(-1.65%)
Apr 14, 2021	56.98	57.50	53.36	53.86	343,530	-3.06(-5.38%)
Apr 13, 2021	54.12	57.08	53.36	56.92	374,341	+3.37(+6.29%)
Apr 12, 2021	51.68	54.41	50.00	53.55	502,040	+1.56(+3.00%)
Apr 09, 2021	53.78	53.78	51.04	51.99	277,500	-1.66(-3.09%)
Apr 08, 2021	54.59	54.71	52.30	53.65	362,614	+0.47(+0.88%)
Apr 07, 2021	54.32	55.25	52.20	53.18	358,150	-1.77(-3.22%)
Apr 06, 2021	57.00	57.74	53.86	54.95	393,689	-1.90(-3.34%)
Apr 05, 2021	53.32	57.87	52.23	56.85	632,153	+4.67(+8.95%)
Apr 01, 2021	52.00	54.40	50.59	52.18	641,700	+2.16(+4.32%)
Mar 31, 2021	44.38	50.66	44.33	50.02	581,001	+6.78(+15.68%)
Mar 30, 2021	40.65	45.78	40.13	43.24	1,791,180	+2.19(+5.33%)
Mar 29, 2021	40.86	41.83	39.37	41.05	653,833	+0.87(+2.17%)
Mar 26, 2021	42.73	43.86	39.80	40.18	789,800	-1.56(-3.74%)
Mar 25, 2021	44.44	45.81	40.82	41.74	579,814	-3.70(-8.14%)
Mar 24, 2021	52.39	52.39	45.28	45.44	652,733	-6.70(-12.85%)
Mar 23, 2021	52.84	53.21	49.57	52.14	566,160	-0.40(-0.76%)
Mar 22, 2021	52.90	55.09	50.21	52.54	606,496	-0.08(-0.15%)
Mar 19, 2021	50.08	53.91	49.01	52.62	2,681,800	+4.02(+8.27%)
Mar 18, 2021	53.07	53.77	47.89	48.60	575,795	-6.12(-11.18%)
Mar 17, 2021	50.49	55.00	49.16	54.72	398,695	+2.46(+4.71%)
Mar 16, 2021	53.05	53.74	49.86	52.26	308,286	-0.19(-0.36%)
Mar 15, 2021	52.95	54.80	51.46	52.45	382,979	+1.43(+2.80%)
Mar 12, 2021	47.70	51.36	46.50	51.02	353,600	+2.27(+4.66%)
Mar 11, 2021	46.85	49.29	45.73	48.75	437,074	+4.80(+10.92%)
Mar 10, 2021	46.16	49.49	43.25	43.95	512,456	-0.69(-1.55%)
Mar 09, 2021	40.71	46.13	40.29	44.64	672,101	+5.97(+15.44%)
Mar 08, 2021	48.01	48.01	38.37	38.67	802,011	-4.62(-10.67%)
Mar 05, 2021	51.11	51.57	40.51	43.29	1,206,600	-6.89(-13.73%)
Mar 04, 2021	49.42	51.74	46.57	50.18	686,272	+0.18(+0.36%)
Mar 03, 2021	53.12	53.12	48.95	50.00	429,830	-1.44(-2.80%)
Mar 02, 2021	51.69	52.30	49.59	51.44	270,018	-0.47(-0.91%)

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.