Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.05	52.05	51.71	51.74	25,513	-0.09(-0.18%)
May 27, 2021	51.78	51.91	51.73	51.84	27,887	+0.38(+0.73%)
May 26, 2021	51.25	51.51	51.17	51.46	72,747	+0.32(+0.63%)
May 25, 2021	51.60	51.66	51.14	51.14	26,786	-0.31(-0.60%)
May 24, 2021	51.39	51.56	51.27	51.45	38,201	+0.35(+0.68%)
May 21, 2021	51.22	51.38	51.01	51.10	32,306	+0.13(+0.26%)
May 20, 2021	50.79	51.07	50.62	50.97	57,960	+0.29(+0.57%)
May 19, 2021	50.50	50.72	50.01	50.68	31,472	-0.51(-0.99%)
May 18, 2021	51.64	51.70	51.19	51.19	20,898	-0.53(-1.03%)
May 17, 2021	51.52	51.74	51.36	51.72	44,154	+0.12(+0.24%)
May 14, 2021	51.11	51.66	51.08	51.60	31,241	+0.83(+1.63%)
May 13, 2021	50.02	50.98	50.02	50.77	24,252	+0.75(+1.49%)
May 12, 2021	50.85	50.93	49.96	50.02	35,604	-1.03(-2.02%)
May 11, 2021	51.05	51.29	50.67	51.05	44,268	-0.64(-1.24%)
May 10, 2021	52.16	52.36	51.69	51.70	34,294	-0.28(-0.54%)
May 07, 2021	51.39	51.98	51.39	51.98	20,761	+0.51(+0.99%)
May 06, 2021	51.03	51.47	50.72	51.47	26,290	+0.44(+0.87%)
May 05, 2021	50.96	51.07	50.71	51.03	54,197	+0.29(+0.58%)
May 04, 2021	50.62	50.73	50.26	50.73	28,341	-0.08(-0.15%)
May 03, 2021	50.62	50.95	50.62	50.81	35,057	+0.56(+1.11%)
Apr 30, 2021	50.48	50.55	50.23	50.25	15,144	-0.45(-0.88%)
Apr 29, 2021	50.73	50.77	50.39	50.70	28,785	+0.42(+0.83%)
Apr 28, 2021	50.26	50.47	50.24	50.28	15,648	+0.01(+0.02%)
Apr 27, 2021	50.17	50.30	50.10	50.27	14,164	+0.23(+0.45%)
Apr 26, 2021	50.12	50.23	50.03	50.04	21,607	+0.06(+0.11%)
Apr 23, 2021	49.47	50.11	49.42	49.99	15,356	+0.59(+1.19%)
Apr 22, 2021	49.84	49.86	49.31	49.40	27,969	-0.43(-0.86%)
Apr 21, 2021	49.02	49.83	49.02	49.83	30,321	+0.66(+1.33%)
Apr 20, 2021	49.69	49.69	48.98	49.17	26,038	-0.66(-1.32%)
Apr 19, 2021	49.98	49.98	49.70	49.83	14,379	-0.19(-0.38%)
Apr 16, 2021	50.04	50.13	49.88	50.02	20,758	+0.27(+0.54%)
Apr 15, 2021	49.77	49.77	49.51	49.75	17,443	+0.24(+0.49%)
Apr 14, 2021	49.26	49.83	49.26	49.50	18,327	+0.26(+0.54%)
Apr 13, 2021	49.35	49.35	49.09	49.24	19,028	-0.21(-0.42%)
Apr 12, 2021	49.45	49.58	49.33	49.45	30,974	-0.01(-0.02%)
Apr 09, 2021	49.31	49.50	49.18	49.46	34,102	+0.21(+0.42%)
Apr 08, 2021	49.29	49.29	48.97	49.25	48,386	+0.05(+0.10%)
Apr 07, 2021	49.31	49.31	49.09	49.20	12,577	-0.06(-0.11%)
Apr 06, 2021	49.32	49.52	49.25	49.26	24,818	-0.06(-0.12%)
Apr 05, 2021	49.27	49.42	49.14	49.32	36,573	+0.37(+0.75%)
Apr 01, 2021	48.67	48.95	48.51	48.95	46,599	+0.53(+1.09%)
Mar 31, 2021	48.64	48.69	48.38	48.42	28,941	-0.19(-0.39%)
Mar 30, 2021	48.36	48.66	48.36	48.61	40,591	+0.21(+0.43%)
Mar 29, 2021	48.49	48.66	48.15	48.40	20,629	-0.31(-0.64%)
Mar 26, 2021	48.18	48.71	47.96	48.71	19,063	+0.84(+1.76%)
Mar 25, 2021	46.91	47.89	46.66	47.87	62,086	+0.74(+1.56%)
Mar 24, 2021	47.49	47.98	47.08	47.13	33,731	-0.19(-0.39%)
Mar 23, 2021	47.96	47.96	47.24	47.32	17,669	-0.84(-1.74%)
Mar 22, 2021	48.23	48.32	48.02	48.16	24,648	-0.18(-0.37%)
Mar 19, 2021	48.30	48.62	47.91	48.34	237,377	-0.01(-0.03%)
Mar 18, 2021	48.85	49.23	48.26	48.35	49,461	-0.66(-1.34%)
Mar 17, 2021	48.63	49.06	48.42	49.01	24,468	+0.28(+0.58%)
Mar 16, 2021	49.05	49.05	48.62	48.73	13,932	-0.37(-0.75%)
Mar 15, 2021	49.19	49.19	48.73	49.10	41,755	+0.08(+0.16%)
Mar 12, 2021	48.66	49.04	48.66	49.02	53,896	+0.47(+0.97%)
Mar 11, 2021	48.52	48.88	48.35	48.55	24,282	+0.17(+0.36%)
Mar 10, 2021	48.00	48.55	47.98	48.38	54,534	+0.66(+1.39%)
Mar 09, 2021	47.74	48.06	47.51	47.71	30,584	+0.12(+0.25%)
Mar 08, 2021	47.33	47.96	47.15	47.59	68,465	+0.72(+1.53%)
Mar 05, 2021	46.35	46.99	45.65	46.87	94,398	+1.08(+2.36%)
Mar 04, 2021	46.33	46.59	45.21	45.79	37,528	-0.61(-1.31%)
Mar 03, 2021	46.38	46.90	46.38	46.40	34,345	-0.04(-0.08%)
Mar 02, 2021	46.66	46.70	46.43	46.44	16,515	-0.20(-0.43%)

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.