Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.56	52.56	52.33	52.33	45,374	-0.02(-0.04%)
May 27, 2021	52.50	52.50	52.26	52.35	83,653	+0.32(+0.61%)
May 26, 2021	52.03	52.13	51.78	52.03	51,381	+0.19(+0.36%)
May 25, 2021	51.91	52.14	51.79	51.85	128,314	+0.06(+0.11%)
May 24, 2021	51.75	51.94	51.57	51.79	97,560	+0.28(+0.54%)
May 21, 2021	51.45	51.78	51.38	51.51	94,923	+0.35(+0.69%)
May 20, 2021	50.85	51.25	50.69	51.16	60,552	+0.49(+0.97%)
May 19, 2021	50.57	50.69	50.18	50.66	122,381	-0.35(-0.68%)
May 18, 2021	51.69	51.69	51.01	51.01	58,068	-0.71(-1.37%)
May 17, 2021	52.03	52.03	51.49	51.72	82,509	-0.34(-0.64%)
May 14, 2021	51.82	52.22	51.78	52.05	79,467	+0.52(+1.01%)
May 13, 2021	50.41	51.76	50.41	51.53	96,808	+1.15(+2.29%)
May 12, 2021	52.02	52.02	50.30	50.38	171,704	-1.74(-3.33%)
May 11, 2021	51.98	52.19	51.62	52.11	223,559	-0.47(-0.90%)
May 10, 2021	52.75	53.13	52.55	52.59	233,297	+0.02(+0.04%)
May 07, 2021	52.17	52.62	52.05	52.57	179,930	+0.39(+0.76%)
May 06, 2021	51.86	52.17	51.73	52.17	95,162	+0.35(+0.68%)
May 05, 2021	52.14	52.14	51.30	51.82	127,648	-0.07(-0.13%)
May 04, 2021	51.49	51.90	51.36	51.89	80,773	+0.25(+0.48%)
May 03, 2021	51.82	51.89	51.45	51.64	87,737	+0.20(+0.38%)
Apr 30, 2021	51.60	51.75	51.31	51.44	103,359	-0.37(-0.72%)
Apr 29, 2021	51.91	51.92	51.63	51.82	111,273	+0.24(+0.46%)
Apr 28, 2021	51.76	51.77	51.50	51.58	80,884	-0.08(-0.15%)
Apr 27, 2021	51.89	51.91	51.48	51.66	70,514	-0.14(-0.27%)
Apr 26, 2021	52.25	52.35	51.75	51.80	153,240	-0.21(-0.40%)
Apr 23, 2021	51.74	52.17	51.61	52.01	179,838	+0.56(+1.09%)
Apr 22, 2021	51.33	51.93	51.33	51.44	78,506	+0.20(+0.38%)
Apr 21, 2021	50.71	51.33	50.63	51.25	72,297	+0.60(+1.19%)
Apr 20, 2021	50.84	50.91	50.44	50.64	133,158	-0.13(-0.25%)
Apr 19, 2021	51.19	51.19	50.60	50.77	75,288	-0.30(-0.58%)
Apr 16, 2021	50.99	51.15	50.85	51.07	75,363	+0.41(+0.82%)
Apr 15, 2021	50.44	50.68	50.22	50.65	136,404	+0.49(+0.98%)
Apr 14, 2021	50.27	50.45	50.07	50.16	74,945	-0.06(-0.12%)
Apr 13, 2021	50.45	50.45	50.05	50.22	87,555	-0.16(-0.31%)
Apr 12, 2021	50.16	50.41	50.04	50.38	80,538	+0.30(+0.59%)
Apr 09, 2021	49.71	50.09	49.69	50.08	60,656	+0.51(+1.03%)
Apr 08, 2021	49.43	49.65	49.33	49.57	90,094	+0.19(+0.38%)
Apr 07, 2021	50.08	50.08	49.27	49.38	378,526	-0.64(-1.28%)
Apr 06, 2021	49.94	50.29	49.79	50.02	95,188	+0.24(+0.48%)
Apr 05, 2021	49.57	49.84	49.50	49.79	169,013	+0.61(+1.24%)
Apr 01, 2021	49.07	49.23	48.78	49.18	229,641	+0.47(+0.97%)
Mar 31, 2021	48.63	49.00	48.47	48.70	116,924	+0.30(+0.61%)
Mar 30, 2021	48.38	48.52	48.22	48.41	69,744	+0.04(+0.08%)
Mar 29, 2021	48.53	48.69	48.13	48.37	45,949	-0.24(-0.49%)
Mar 26, 2021	47.82	48.62	47.80	48.60	54,773	+1.01(+2.11%)
Mar 25, 2021	46.93	47.69	46.59	47.60	58,619	+0.48(+1.03%)
Mar 24, 2021	47.31	47.89	47.12	47.12	42,866	-0.08(-0.17%)
Mar 23, 2021	47.44	47.75	47.05	47.19	48,251	-0.37(-0.79%)
Mar 22, 2021	47.68	47.70	47.25	47.57	74,060	-0.16(-0.33%)
Mar 19, 2021	47.98	48.00	47.40	47.73	42,423	-0.13(-0.27%)
Mar 18, 2021	47.95	48.38	47.79	47.86	53,698	-0.06(-0.12%)
Mar 17, 2021	48.08	48.09	47.70	47.92	56,439	-0.11(-0.23%)
Mar 16, 2021	48.44	48.52	47.95	48.02	50,275	-0.35(-0.73%)
Mar 15, 2021	48.04	48.38	47.64	48.38	70,772	+0.38(+0.80%)
Mar 12, 2021	47.92	48.06	47.79	47.99	76,829	+0.10(+0.21%)
Mar 11, 2021	47.84	48.13	47.67	47.90	80,402	+0.28(+0.58%)
Mar 10, 2021	47.50	47.78	47.24	47.62	133,350	+0.38(+0.81%)
Mar 09, 2021	47.39	47.70	47.23	47.24	98,150	+0.10(+0.21%)
Mar 08, 2021	47.00	47.69	46.99	47.14	53,782	+0.22(+0.46%)
Mar 05, 2021	46.55	46.93	45.69	46.92	104,333	+0.80(+1.73%)
Mar 04, 2021	47.28	47.29	45.74	46.12	93,131	-1.04(-2.20%)
Mar 03, 2021	48.01	48.01	47.16	47.16	96,554	-0.68(-1.42%)
Mar 02, 2021	48.22	48.44	47.56	47.84	67,154	-0.51(-1.06%)

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.