Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	78.90	79.13	78.10	78.88	2,036,263	+25.50(+47.76%)
May 27, 2021	53.73	54.09	53.24	53.38	4,444,189	+0.43(+0.81%)
May 26, 2021	52.68	53.39	52.22	52.95	3,568,886	+0.57(+1.09%)
May 25, 2021	53.25	53.85	52.25	52.38	2,546,578	-0.64(-1.22%)
May 24, 2021	53.08	53.30	52.71	53.03	2,222,074	+0.10(+0.19%)
May 21, 2021	51.98	53.06	51.95	52.93	2,641,277	+1.25(+2.42%)
May 20, 2021	51.59	52.04	51.23	51.68	2,413,581	+0.07(+0.14%)
May 19, 2021	51.31	51.69	50.67	51.60	3,839,974	-0.34(-0.65%)
May 18, 2021	52.91	53.19	51.89	51.94	3,692,604	-1.07(-2.01%)
May 17, 2021	52.84	53.25	52.19	53.01	2,458,449	-0.23(-0.43%)
May 14, 2021	52.71	53.51	52.66	53.23	2,506,912	+0.64(+1.21%)
May 13, 2021	51.75	52.90	51.75	52.60	3,284,793	+0.52(+0.99%)
May 12, 2021	53.41	53.84	52.01	52.08	4,132,495	-0.75(-1.43%)
May 11, 2021	53.64	54.63	52.63	52.84	4,374,468	-1.06(-1.97%)
May 10, 2021	53.87	54.79	53.75	53.90	3,865,720	+0.37(+0.69%)
May 07, 2021	52.87	53.74	52.47	53.53	2,821,225	-0.06(-0.11%)
May 06, 2021	53.16	53.73	52.57	53.59	3,635,142	+0.69(+1.30%)
May 05, 2021	52.49	53.08	51.61	52.90	2,634,853	+0.83(+1.60%)
May 04, 2021	51.82	52.19	51.09	52.07	4,300,278	+0.10(+0.20%)
May 03, 2021	51.88	52.34	51.23	51.96	2,335,705	+0.45(+0.87%)
Apr 30, 2021	51.17	51.72	50.97	51.52	3,402,049	+0.29(+0.56%)
Apr 29, 2021	51.49	51.82	50.85	51.23	6,450,987	+0.14(+0.28%)
Apr 28, 2021	50.49	51.31	50.36	51.09	3,269,989	+0.62(+1.23%)
Apr 27, 2021	49.76	50.51	49.68	50.47	2,893,293	+0.58(+1.16%)
Apr 26, 2021	49.97	50.75	49.85	49.89	2,927,594	+0.12(+0.23%)
Apr 23, 2021	48.41	49.99	48.14	49.77	3,623,670	+1.48(+3.06%)
Apr 22, 2021	49.04	49.50	48.20	48.30	5,243,386	-0.88(-1.80%)
Apr 21, 2021	47.76	49.21	47.20	49.18	4,226,539	+0.95(+1.96%)
Apr 20, 2021	49.25	49.26	48.16	48.23	5,765,866	-1.41(-2.83%)
Apr 19, 2021	49.20	49.71	48.19	49.64	6,006,930	+0.28(+0.57%)
Apr 16, 2021	53.38	53.85	49.23	49.36	9,258,065	-3.73(-7.03%)
Apr 15, 2021	53.27	53.43	52.61	53.09	4,439,968	-0.10(-0.20%)
Apr 14, 2021	52.47	53.71	52.41	53.19	1,986,841	+0.57(+1.08%)
Apr 13, 2021	53.03	53.10	52.36	52.62	1,692,019	-0.72(-1.36%)
Apr 12, 2021	52.86	53.48	52.86	53.35	1,818,364	+0.28(+0.53%)
Apr 09, 2021	52.23	53.08	52.23	53.06	2,928,822	+1.26(+2.44%)
Apr 08, 2021	51.77	51.94	51.42	51.80	4,185,967	-0.20(-0.39%)
Apr 07, 2021	52.57	52.63	51.85	52.00	3,033,028	-0.15(-0.28%)
Apr 06, 2021	52.49	52.49	51.49	52.15	2,818,631	-0.26(-0.49%)
Apr 05, 2021	52.66	53.07	52.22	52.41	5,690,355	+0.28(+0.53%)
Apr 01, 2021	51.69	52.31	51.28	52.13	4,183,753	+0.58(+1.12%)
Mar 31, 2021	52.42	52.75	51.55	51.55	4,234,947	-1.09(-2.07%)
Mar 30, 2021	52.38	52.97	52.15	52.65	4,561,839	+0.60(+1.15%)
Mar 29, 2021	51.57	52.49	51.07	52.05	3,139,614	-0.34(-0.65%)
Mar 26, 2021	50.94	52.48	50.62	52.39	4,601,266	+2.15(+4.27%)
Mar 25, 2021	48.71	50.39	48.11	50.24	3,804,744	+1.53(+3.14%)
Mar 24, 2021	49.02	49.74	48.71	48.71	2,698,628	+0.29(+0.60%)
Mar 23, 2021	49.33	49.65	48.23	48.42	3,154,130	-1.37(-2.74%)
Mar 22, 2021	50.61	50.79	49.76	49.79	3,660,310	-1.55(-3.02%)
Mar 19, 2021	51.54	51.80	50.46	51.33	8,946,452	-0.66(-1.28%)
Mar 18, 2021	52.35	53.61	51.90	52.00	4,765,573	+0.30(+0.58%)
Mar 17, 2021	51.63	51.94	50.91	51.70	3,536,683	+0.68(+1.33%)
Mar 16, 2021	50.87	51.25	50.46	51.02	5,016,761	-0.01(-0.02%)
Mar 15, 2021	51.19	51.37	50.57	51.04	3,914,783	-0.08(-0.16%)
Mar 12, 2021	51.75	52.33	51.09	51.11	5,656,086	+0.13(+0.26%)
Mar 11, 2021	50.35	51.62	50.15	50.98	5,846,315	+0.21(+0.41%)
Mar 10, 2021	50.54	51.22	50.27	50.77	5,212,691	+0.85(+1.71%)
Mar 09, 2021	48.52	51.20	47.88	49.92	7,410,820	+0.82(+1.66%)
Mar 08, 2021	49.03	49.91	48.49	49.10	3,846,202	+0.66(+1.36%)
Mar 05, 2021	48.61	49.25	47.54	48.44	6,701,068	+0.74(+1.56%)
Mar 04, 2021	48.42	48.89	47.27	47.70	9,317,198	-0.68(-1.40%)
Mar 03, 2021	47.27	49.44	47.12	48.38	5,960,857	+1.39(+2.96%)
Mar 02, 2021	46.94	47.56	46.58	46.99	4,629,281	+0.18(+0.38%)

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.