Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.09	52.09	51.73	51.81	554,745	-0.06(-0.11%)
May 27, 2021	51.79	52.01	51.78	51.87	418,039	+0.32(+0.62%)
May 26, 2021	51.35	51.60	51.30	51.55	345,701	+0.27(+0.53%)
May 25, 2021	51.66	51.72	51.21	51.28	357,645	-0.23(-0.46%)
May 24, 2021	51.51	51.69	51.33	51.51	369,596	+0.28(+0.55%)
May 21, 2021	51.37	51.56	51.12	51.23	326,688	+0.17(+0.33%)
May 20, 2021	50.87	51.23	50.70	51.06	409,465	+0.25(+0.50%)
May 19, 2021	50.53	50.84	50.11	50.81	741,494	-0.41(-0.81%)
May 18, 2021	51.78	51.78	51.22	51.22	339,396	-0.57(-1.11%)
May 17, 2021	51.53	51.81	51.43	51.80	1,704,065	+0.17(+0.33%)
May 14, 2021	51.16	51.74	51.16	51.63	231,086	+0.76(+1.49%)
May 13, 2021	50.18	51.08	50.18	50.87	367,497	+0.75(+1.50%)
May 12, 2021	50.93	51.13	50.08	50.12	357,292	-1.00(-1.96%)
May 11, 2021	51.22	51.48	50.72	51.12	365,536	-0.69(-1.34%)
May 10, 2021	52.24	52.44	51.78	51.81	321,026	-0.22(-0.41%)
May 07, 2021	51.48	52.05	51.45	52.03	347,842	+0.52(+1.00%)
May 06, 2021	51.10	51.55	50.88	51.51	310,561	+0.47(+0.92%)
May 05, 2021	51.02	51.23	50.83	51.05	445,319	+0.19(+0.37%)
May 04, 2021	50.66	50.86	50.29	50.86	290,737	+0.00(+0.00%)
May 03, 2021	50.67	51.05	50.67	50.86	353,697	+0.53(+1.04%)
Apr 30, 2021	50.45	50.66	50.27	50.33	299,997	-0.43(-0.85%)
Apr 29, 2021	50.72	50.87	50.40	50.76	359,459	+0.38(+0.76%)
Apr 28, 2021	50.33	50.54	50.30	50.38	254,543	+0.10(+0.21%)
Apr 27, 2021	50.15	50.35	50.07	50.28	1,668,230	+0.19(+0.37%)
Apr 26, 2021	50.09	50.28	50.05	50.09	359,691	+0.08(+0.17%)
Apr 23, 2021	49.50	50.18	49.46	50.00	438,703	+0.51(+1.02%)
Apr 22, 2021	49.97	49.99	49.35	49.50	313,824	-0.38(-0.77%)
Apr 21, 2021	49.20	49.94	49.18	49.88	281,738	+0.61(+1.24%)
Apr 20, 2021	49.73	49.73	49.10	49.27	272,155	-0.66(-1.32%)
Apr 19, 2021	50.03	50.10	49.79	49.93	301,953	-0.12(-0.24%)
Apr 16, 2021	50.03	50.18	49.95	50.05	397,049	+0.20(+0.40%)
Apr 15, 2021	49.83	49.86	49.59	49.85	352,868	+0.25(+0.51%)
Apr 14, 2021	49.35	49.89	49.34	49.60	376,009	+0.25(+0.51%)
Apr 13, 2021	49.46	49.46	49.12	49.35	301,507	-0.16(-0.32%)
Apr 12, 2021	49.50	49.67	49.38	49.51	289,137	-0.02(-0.04%)
Apr 09, 2021	49.29	49.55	49.26	49.52	260,473	+0.25(+0.51%)
Apr 08, 2021	49.35	49.35	48.99	49.27	279,147	-0.06(-0.11%)
Apr 07, 2021	49.30	49.44	49.14	49.33	318,589	+0.03(+0.06%)
Apr 06, 2021	49.26	49.55	49.25	49.30	379,572	-0.05(-0.10%)
Apr 05, 2021	49.21	49.46	49.18	49.35	350,652	+0.45(+0.92%)
Apr 01, 2021	48.60	48.93	48.53	48.90	314,379	+0.39(+0.81%)
Mar 31, 2021	48.66	48.75	48.50	48.50	316,651	-0.14(-0.29%)
Mar 30, 2021	48.41	48.75	48.34	48.64	355,484	+0.14(+0.29%)
Mar 29, 2021	48.45	48.69	48.20	48.50	271,087	-0.18(-0.37%)
Mar 26, 2021	48.22	48.75	48.03	48.68	283,591	+0.80(+1.67%)
Mar 25, 2021	46.92	47.98	46.70	47.88	431,304	+0.74(+1.57%)
Mar 24, 2021	47.50	47.93	47.14	47.14	360,833	-0.18(-0.39%)
Mar 23, 2021	47.84	48.03	47.22	47.33	519,956	-0.83(-1.73%)
Mar 22, 2021	48.15	48.32	47.97	48.16	293,855	-0.03(-0.06%)
Mar 19, 2021	48.25	48.49	47.76	48.19	384,100	-0.12(-0.25%)
Mar 18, 2021	48.71	49.13	48.19	48.31	509,876	-0.57(-1.17%)
Mar 17, 2021	48.51	48.91	48.32	48.88	301,798	+0.23(+0.48%)
Mar 16, 2021	48.93	48.93	48.53	48.64	336,166	-0.39(-0.80%)
Mar 15, 2021	49.05	49.08	48.61	49.04	580,599	+0.12(+0.25%)
Mar 12, 2021	48.59	48.93	48.59	48.91	561,016	+0.44(+0.91%)
Mar 11, 2021	48.43	48.80	48.29	48.48	408,373	+0.19(+0.39%)
Mar 10, 2021	48.04	48.53	47.86	48.29	497,207	+0.65(+1.37%)
Mar 09, 2021	47.74	48.06	47.44	47.63	441,991	+0.21(+0.45%)
Mar 08, 2021	47.11	47.94	47.01	47.42	602,292	+0.60(+1.28%)
Mar 05, 2021	46.30	46.96	45.53	46.82	745,739	+1.05(+2.29%)
Mar 04, 2021	46.27	46.54	45.11	45.77	347,396	-0.45(-0.97%)
Mar 03, 2021	46.27	46.78	46.22	46.22	724,975	-0.04(-0.08%)
Mar 02, 2021	46.52	46.64	46.26	46.26	299,709	-0.21(-0.44%)

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.