Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.33	52.33	51.97	52.06	552,128	-0.06(-0.11%)
May 27, 2021	52.03	52.26	52.02	52.12	416,067	+0.32(+0.62%)
May 26, 2021	51.60	51.84	51.54	51.80	344,070	+0.27(+0.53%)
May 25, 2021	51.91	51.97	51.45	51.52	355,958	-0.24(-0.46%)
May 24, 2021	51.75	51.94	51.57	51.76	367,853	+0.28(+0.55%)
May 21, 2021	51.62	51.80	51.36	51.48	325,147	+0.17(+0.33%)
May 20, 2021	51.11	51.48	50.94	51.31	407,533	+0.25(+0.50%)
May 19, 2021	50.77	51.08	50.35	51.05	737,996	-0.41(-0.81%)
May 18, 2021	52.02	52.02	51.47	51.47	337,795	-0.58(-1.11%)
May 17, 2021	51.78	52.06	51.67	52.04	1,696,027	+0.17(+0.33%)
May 14, 2021	51.40	51.98	51.40	51.87	229,996	+0.76(+1.49%)
May 13, 2021	50.42	51.33	50.42	51.11	365,764	+0.75(+1.50%)
May 12, 2021	51.17	51.38	50.32	50.35	355,607	-1.01(-1.96%)
May 11, 2021	51.47	51.72	50.96	51.36	363,812	-0.70(-1.34%)
May 10, 2021	52.48	52.68	52.03	52.06	319,512	-0.22(-0.42%)
May 07, 2021	51.72	52.30	51.69	52.28	346,201	+0.52(+1.00%)
May 06, 2021	51.34	51.80	51.12	51.76	309,096	+0.47(+0.92%)
May 05, 2021	51.26	51.48	51.07	51.29	443,218	+0.19(+0.37%)
May 04, 2021	50.90	51.10	50.53	51.10	289,365	+0.00(+0.00%)
May 03, 2021	50.91	51.30	50.91	51.10	352,028	+0.53(+1.04%)
Apr 30, 2021	50.69	50.90	50.50	50.57	298,582	-0.43(-0.85%)
Apr 29, 2021	50.96	51.11	50.64	51.00	357,764	+0.39(+0.76%)
Apr 28, 2021	50.57	50.78	50.54	50.62	253,343	+0.10(+0.21%)
Apr 27, 2021	50.39	50.59	50.31	50.51	1,660,360	+0.19(+0.37%)
Apr 26, 2021	50.33	50.52	50.29	50.33	357,994	+0.08(+0.17%)
Apr 23, 2021	49.73	50.42	49.69	50.24	436,633	+0.51(+1.02%)
Apr 22, 2021	50.20	50.23	49.58	49.73	312,343	-0.39(-0.77%)
Apr 21, 2021	49.43	50.18	49.41	50.12	280,409	+0.61(+1.24%)
Apr 20, 2021	49.97	49.97	49.33	49.50	270,872	-0.66(-1.32%)
Apr 19, 2021	50.27	50.34	50.02	50.16	300,528	-0.12(-0.24%)
Apr 16, 2021	50.27	50.42	50.19	50.29	395,176	+0.20(+0.40%)
Apr 15, 2021	50.07	50.09	49.83	50.09	351,204	+0.25(+0.51%)
Apr 14, 2021	49.58	50.13	49.57	49.83	374,236	+0.25(+0.51%)
Apr 13, 2021	49.69	49.69	49.35	49.58	300,085	-0.16(-0.32%)
Apr 12, 2021	49.73	49.91	49.62	49.74	287,773	-0.02(-0.04%)
Apr 09, 2021	49.52	49.79	49.50	49.76	259,244	+0.25(+0.51%)
Apr 08, 2021	49.58	49.58	49.22	49.50	277,830	-0.06(-0.11%)
Apr 07, 2021	49.53	49.67	49.37	49.56	317,086	+0.03(+0.06%)
Apr 06, 2021	49.50	49.79	49.49	49.53	377,781	-0.05(-0.09%)
Apr 05, 2021	49.44	49.69	49.41	49.58	348,998	+0.45(+0.92%)
Apr 01, 2021	48.83	49.17	48.76	49.13	312,896	+0.40(+0.81%)
Mar 31, 2021	48.89	48.99	48.73	48.73	315,157	-0.14(-0.29%)
Mar 30, 2021	48.64	48.98	48.57	48.87	353,807	+0.14(+0.29%)
Mar 29, 2021	48.68	48.92	48.43	48.73	269,808	-0.18(-0.37%)
Mar 26, 2021	48.45	48.99	48.25	48.91	282,253	+0.80(+1.67%)
Mar 25, 2021	47.15	48.20	46.92	48.11	429,270	+0.75(+1.57%)
Mar 24, 2021	47.72	48.16	47.36	47.36	359,130	-0.19(-0.39%)
Mar 23, 2021	48.07	48.26	47.44	47.55	517,500	-0.84(-1.73%)
Mar 22, 2021	48.38	48.55	48.20	48.39	292,467	-0.03(-0.06%)
Mar 19, 2021	48.48	48.72	47.98	48.41	382,286	-0.12(-0.25%)
Mar 18, 2021	48.94	49.37	48.42	48.54	507,468	-0.57(-1.17%)
Mar 17, 2021	48.74	49.15	48.55	49.11	300,373	+0.23(+0.48%)
Mar 16, 2021	49.17	49.17	48.76	48.87	334,579	-0.39(-0.80%)
Mar 15, 2021	49.29	49.31	48.84	49.27	577,857	+0.12(+0.25%)
Mar 12, 2021	48.82	49.17	48.82	49.15	558,366	+0.44(+0.91%)
Mar 11, 2021	48.66	49.03	48.52	48.71	406,444	+0.19(+0.39%)
Mar 10, 2021	48.26	48.76	48.09	48.52	494,859	+0.66(+1.37%)
Mar 09, 2021	47.96	48.29	47.67	47.86	439,904	+0.22(+0.45%)
Mar 08, 2021	47.33	48.17	47.23	47.64	599,448	+0.60(+1.28%)
Mar 05, 2021	46.52	47.18	45.75	47.04	742,217	+1.05(+2.29%)
Mar 04, 2021	46.49	46.76	45.32	45.99	345,755	-0.45(-0.97%)
Mar 03, 2021	46.49	47.00	46.44	46.44	721,550	-0.04(-0.08%)
Mar 02, 2021	46.74	46.86	46.48	46.48	298,294	-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.