Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.65	63.75	60.00	61.35	1,933	+0.15(+0.25%)
May 27, 2021	64.80	64.80	60.75	61.20	2,495	-2.85(-4.45%)
May 26, 2021	57.52	64.20	57.52	64.05	10,930	+6.75(+11.78%)
May 25, 2021	58.35	58.80	56.55	57.30	4,264	-1.05(-1.80%)
May 24, 2021	57.75	59.10	57.15	58.35	2,831	+1.20(+2.10%)
May 21, 2021	59.25	59.25	56.40	57.15	2,455	-0.90(-1.55%)
May 20, 2021	56.25	60.15	56.25	58.05	5,303	+2.25(+4.03%)
May 19, 2021	51.90	57.75	51.90	55.80	3,679	+0.45(+0.81%)
May 18, 2021	51.60	58.95	51.60	55.35	6,540	+3.75(+7.27%)
May 17, 2021	51.15	53.10	51.00	51.60	940	+0.15(+0.29%)
May 14, 2021	50.25	53.10	50.25	51.45	2,979	+1.65(+3.31%)
May 13, 2021	49.50	50.85	49.05	49.80	4,480	+0.30(+0.61%)
May 12, 2021	49.80	50.85	49.35	49.50	2,578	-1.05(-2.08%)
May 11, 2021	50.85	51.75	49.38	50.55	3,199	-1.05(-2.03%)
May 10, 2021	51.30	54.15	49.95	51.60	3,711	-0.15(-0.29%)
May 07, 2021	48.45	52.20	48.45	51.75	4,379	+2.85(+5.83%)
May 06, 2021	51.60	52.20	48.32	48.90	7,488	-3.15(-6.05%)
May 05, 2021	52.50	53.10	51.15	52.05	2,496	+0.30(+0.58%)
May 04, 2021	54.15	54.56	51.75	51.75	4,347	-1.95(-3.63%)
May 03, 2021	54.60	54.90	53.10	53.70	2,931	+0.60(+1.13%)
Apr 30, 2021	52.80	53.97	52.35	53.10	1,820	+0.00(+0.00%)
Apr 29, 2021	53.55	54.75	52.20	53.10	3,253	-0.30(-0.56%)
Apr 28, 2021	54.75	55.58	52.37	53.40	8,396	-1.95(-3.52%)
Apr 27, 2021	56.70	56.85	54.75	55.35	2,013	-1.20(-2.12%)
Apr 26, 2021	58.05	58.05	54.23	56.55	4,188	-0.45(-0.79%)
Apr 23, 2021	56.10	57.75	55.05	57.00	3,600	+1.80(+3.26%)
Apr 22, 2021	54.90	57.40	54.00	55.20	3,908	+0.00(+0.00%)
Apr 21, 2021	54.90	55.29	52.50	55.20	2,920	+2.85(+5.44%)
Apr 20, 2021	53.70	54.15	51.00	52.35	5,719	-2.10(-3.86%)
Apr 19, 2021	58.20	58.80	53.40	54.45	15,009	-5.25(-8.79%)
Apr 16, 2021	60.75	61.50	58.50	59.70	10,033	-2.10(-3.40%)
Apr 15, 2021	61.80	64.35	60.75	61.80	6,460	+0.45(+0.73%)
Apr 14, 2021	63.30	64.95	60.90	61.35	6,285	-1.65(-2.62%)
Apr 13, 2021	61.05	63.75	60.30	63.00	8,026	+2.85(+4.74%)
Apr 12, 2021	64.65	64.65	59.70	60.15	8,331	-4.95(-7.60%)
Apr 09, 2021	66.45	68.40	64.20	65.10	4,686	-1.35(-2.03%)
Apr 08, 2021	70.20	71.10	64.05	66.45	7,162	-2.70(-3.90%)
Apr 07, 2021	65.25	73.50	64.95	69.15	43,757	+3.75(+5.73%)
Apr 06, 2021	65.25	68.85	65.10	65.40	4,036	-0.75(-1.13%)
Apr 05, 2021	66.15	67.17	63.42	66.15	5,307	-0.15(-0.23%)
Apr 01, 2021	66.15	67.24	62.25	66.30	3,833	+1.20(+1.84%)
Mar 31, 2021	60.45	65.85	60.45	65.10	13,647	+5.40(+9.05%)
Mar 30, 2021	58.95	60.90	56.40	59.70	16,909	+0.30(+0.51%)
Mar 29, 2021	61.65	64.20	58.80	59.40	9,535	-2.25(-3.65%)
Mar 26, 2021	67.65	69.15	61.20	61.65	12,800	-3.60(-5.52%)
Mar 25, 2021	60.60	65.85	60.30	65.25	10,137	+2.25(+3.57%)
Mar 24, 2021	63.75	67.95	61.66	63.00	8,437	+0.00(+0.00%)
Mar 23, 2021	62.55	63.75	61.50	63.00	6,700	+0.15(+0.24%)
Mar 22, 2021	66.75	67.65	62.25	62.85	12,511	-3.30(-4.99%)
Mar 19, 2021	64.35	71.10	62.10	66.15	15,953	+0.90(+1.38%)
Mar 18, 2021	68.40	69.00	63.60	65.25	9,541	-3.60(-5.23%)
Mar 17, 2021	60.30	72.45	59.85	68.85	31,307	+10.05(+17.09%)
Mar 16, 2021	60.60	60.60	57.60	58.80	5,467	-1.65(-2.73%)
Mar 15, 2021	60.30	61.65	58.05	60.45	4,419	+0.45(+0.75%)
Mar 12, 2021	58.35	60.45	56.33	60.00	2,566	+0.75(+1.27%)
Mar 11, 2021	56.40	59.25	55.65	59.25	3,596	+3.75(+6.76%)
Mar 10, 2021	55.35	57.75	53.25	55.50	7,112	+0.45(+0.82%)
Mar 09, 2021	52.80	55.80	50.25	55.05	3,021	+3.75(+7.31%)
Mar 08, 2021	52.80	53.70	49.95	51.30	3,881	-1.20(-2.29%)
Mar 05, 2021	51.30	52.80	46.50	52.50	10,626	+1.20(+2.34%)
Mar 04, 2021	54.90	56.85	49.50	51.30	11,805	-5.70(-10.00%)
Mar 03, 2021	58.35	61.20	55.20	57.00	14,437	-1.95(-3.31%)
Mar 02, 2021	59.70	60.90	58.20	58.95	6,748	+0.45(+0.77%)

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.