Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	46.46	49.20	45.74	48.09	393,910	+2.45(+5.37%)
May 27, 2021	45.60	46.46	44.47	45.64	272,066	-0.33(-0.72%)
May 26, 2021	44.13	46.05	43.00	45.97	277,319	+2.29(+5.24%)
May 25, 2021	45.76	46.40	42.39	43.68	205,943	-1.90(-4.17%)
May 24, 2021	45.19	46.18	44.36	45.58	222,981	+0.84(+1.88%)
May 21, 2021	44.51	45.82	43.21	44.74	266,238	+1.54(+3.56%)
May 20, 2021	40.29	43.44	39.78	43.20	219,888	+3.10(+7.73%)
May 19, 2021	39.78	40.57	38.04	40.10	448,584	-0.76(-1.86%)
May 18, 2021	44.50	46.54	40.39	40.86	361,089	-3.85(-8.61%)
May 17, 2021	45.19	47.44	44.07	44.71	171,006	-0.81(-1.78%)
May 14, 2021	45.57	47.20	44.11	45.52	336,769	+0.15(+0.33%)
May 13, 2021	48.46	48.93	43.44	45.37	354,093	-2.67(-5.56%)
May 12, 2021	44.75	50.47	44.35	48.04	1,299,020	+3.04(+6.76%)
May 11, 2021	44.27	46.83	42.50	45.00	631,704	+1.03(+2.34%)
May 10, 2021	44.18	45.73	42.61	43.97	269,357	-0.08(-0.18%)
May 07, 2021	40.26	44.36	39.60	44.05	223,577	+3.07(+7.49%)
May 06, 2021	41.43	43.00	39.19	40.98	335,076	-0.26(-0.63%)
May 05, 2021	41.95	44.39	40.64	41.24	395,891	-0.56(-1.34%)
May 04, 2021	44.39	44.48	41.29	41.80	296,828	-1.95(-4.46%)
May 03, 2021	45.79	45.79	42.44	43.75	270,865	-1.80(-3.95%)
Apr 30, 2021	45.41	48.20	44.98	45.55	316,600	-0.15(-0.33%)
Apr 29, 2021	45.76	47.40	44.23	45.70	257,156	+0.68(+1.51%)
Apr 28, 2021	41.64	45.66	40.66	45.02	327,211	+2.93(+6.96%)
Apr 27, 2021	41.50	42.42	40.13	42.09	464,467	+0.73(+1.76%)
Apr 26, 2021	38.43	41.65	37.65	41.36	344,408	+3.42(+9.01%)
Apr 23, 2021	39.02	40.29	37.00	37.94	166,000	-1.06(-2.72%)
Apr 22, 2021	39.67	40.90	38.53	39.00	316,699	-0.79(-1.99%)
Apr 21, 2021	39.74	39.86	37.27	39.79	299,285	-0.05(-0.13%)
Apr 20, 2021	37.41	39.95	37.02	39.84	331,022	+1.80(+4.73%)
Apr 19, 2021	38.37	40.12	37.54	38.04	403,491	-0.62(-1.60%)
Apr 16, 2021	38.11	38.78	37.07	38.66	482,800	+0.10(+0.26%)
Apr 15, 2021	36.30	40.95	35.50	38.56	710,134	+2.27(+6.26%)
Apr 14, 2021	32.49	37.00	31.97	36.29	545,327	+5.21(+16.76%)
Apr 13, 2021	31.09	31.93	29.93	31.08	451,152	-0.35(-1.11%)
Apr 12, 2021	33.50	34.90	31.09	31.43	439,253	-2.01(-6.01%)
Apr 09, 2021	34.60	34.61	32.88	33.44	253,800	-1.55(-4.43%)
Apr 08, 2021	35.54	35.92	34.20	34.99	110,197	-0.23(-0.65%)
Apr 07, 2021	36.32	38.13	34.91	35.22	206,821	-1.39(-3.80%)
Apr 06, 2021	37.04	38.52	36.23	36.61	256,566	-0.87(-2.32%)
Apr 05, 2021	40.05	40.99	37.27	37.48	566,312	-0.96(-2.50%)
Apr 01, 2021	41.28	41.28	37.65	38.44	295,200	-0.42(-1.08%)
Mar 31, 2021	36.81	39.31	36.81	38.86	1,198,484	+2.44(+6.68%)
Mar 30, 2021	35.73	37.53	34.60	36.42	366,138	+0.78(+2.20%)
Mar 29, 2021	37.72	38.38	35.04	35.64	347,095	-2.40(-6.31%)
Mar 26, 2021	39.83	40.56	37.33	38.04	311,500	-1.53(-3.87%)
Mar 25, 2021	40.53	41.33	37.47	39.57	648,748	-1.43(-3.49%)
Mar 24, 2021	45.33	46.01	40.38	41.00	364,951	-4.00(-8.89%)
Mar 23, 2021	46.88	47.65	43.11	45.00	667,406	-2.02(-4.30%)
Mar 22, 2021	44.64	48.03	43.55	47.02	748,026	+2.36(+5.28%)
Mar 19, 2021	50.01	51.00	40.62	44.66	2,277,700	-4.76(-9.63%)
Mar 18, 2021	55.89	57.65	48.14	49.42	683,089	-8.01(-13.95%)
Mar 17, 2021	58.39	58.66	55.03	57.43	577,858	-1.23(-2.10%)
Mar 16, 2021	60.47	60.69	57.24	58.66	439,114	-1.38(-2.30%)
Mar 15, 2021	57.05	60.85	55.89	60.04	571,624	+3.94(+7.02%)
Mar 12, 2021	58.30	59.88	55.32	56.10	875,400	-3.19(-5.38%)
Mar 11, 2021	59.09	60.52	57.28	59.29	490,713	+1.93(+3.36%)
Mar 10, 2021	54.97	58.88	54.51	57.36	393,655	+2.86(+5.25%)
Mar 09, 2021	50.06	56.47	50.06	54.50	338,789	+5.03(+10.17%)
Mar 08, 2021	49.12	51.98	47.53	49.47	318,061	+1.29(+2.68%)
Mar 05, 2021	46.40	48.57	43.10	48.18	208,500	+2.32(+5.06%)
Mar 04, 2021	44.79	48.24	43.05	45.86	320,257	+0.86(+1.91%)
Mar 03, 2021	47.00	47.00	43.38	45.00	410,494	-1.86(-3.97%)
Mar 02, 2021	48.46	49.96	46.02	46.86	391,651	-1.60(-3.30%)

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.