Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.72	52.05	51.72	51.95	111,937	+0.44(+0.85%)
May 27, 2021	51.85	51.89	51.47	51.51	94,956	-0.19(-0.37%)
May 26, 2021	51.57	51.96	51.36	51.70	109,888	+0.23(+0.44%)
May 25, 2021	51.61	51.71	51.39	51.47	130,931	-0.05(-0.09%)
May 24, 2021	51.18	51.71	51.07	51.52	162,455	+0.62(+1.21%)
May 21, 2021	51.04	51.12	50.77	50.90	104,698	-0.04(-0.07%)
May 20, 2021	50.45	51.06	50.29	50.94	68,507	+0.57(+1.14%)
May 19, 2021	50.20	50.40	49.63	50.37	141,702	-0.24(-0.47%)
May 18, 2021	50.51	50.89	50.24	50.60	336,216	+0.05(+0.09%)
May 17, 2021	50.44	50.64	50.26	50.56	86,631	+0.05(+0.09%)
May 14, 2021	50.14	50.65	50.11	50.51	145,825	+0.56(+1.13%)
May 13, 2021	49.31	50.26	49.31	49.95	119,734	+0.71(+1.44%)
May 12, 2021	50.46	50.49	49.16	49.24	177,394	-1.24(-2.46%)
May 11, 2021	50.63	50.63	50.07	50.48	214,913	-0.67(-1.31%)
May 10, 2021	51.38	51.82	51.16	51.16	103,322	-0.04(-0.07%)
May 07, 2021	50.52	51.20	50.52	51.19	97,690	+0.67(+1.33%)
May 06, 2021	50.21	50.54	50.05	50.52	126,006	+0.53(+1.05%)
May 05, 2021	50.30	51.00	49.85	49.99	121,061	-1.03(-2.03%)
May 04, 2021	51.17	51.47	50.79	51.03	130,659	-0.20(-0.39%)
May 03, 2021	51.65	51.65	51.17	51.23	267,927	-0.12(-0.23%)
Apr 30, 2021	50.97	51.48	50.97	51.35	491,921	+0.19(+0.37%)
Apr 29, 2021	51.03	51.46	50.83	51.16	868,497	+0.44(+0.88%)
Apr 28, 2021	50.91	51.03	50.71	50.71	136,149	-0.17(-0.34%)
Apr 27, 2021	50.90	51.01	50.65	50.88	234,783	+0.03(+0.05%)
Apr 26, 2021	50.80	51.17	50.73	50.86	81,857	+0.18(+0.36%)
Apr 23, 2021	50.59	50.75	50.34	50.67	251,414	+0.18(+0.36%)
Apr 22, 2021	50.77	51.04	50.38	50.49	218,406	-0.28(-0.55%)
Apr 21, 2021	50.45	50.93	50.28	50.77	248,596	+0.34(+0.68%)
Apr 20, 2021	49.90	50.49	49.90	50.43	623,594	+0.51(+1.02%)
Apr 19, 2021	49.74	49.94	49.51	49.92	89,419	+0.15(+0.31%)
Apr 16, 2021	49.92	49.95	49.69	49.77	119,317	+0.04(+0.07%)
Apr 15, 2021	49.10	49.73	49.07	49.73	173,543	+0.89(+1.82%)
Apr 14, 2021	49.22	49.48	48.83	48.84	169,822	-0.42(-0.85%)
Apr 13, 2021	48.75	49.27	48.75	49.26	79,783	+0.39(+0.80%)
Apr 12, 2021	48.69	48.91	48.28	48.87	136,179	+0.24(+0.49%)
Apr 09, 2021	48.83	48.83	48.52	48.63	151,046	-0.04(-0.07%)
Apr 08, 2021	48.80	49.00	48.67	48.67	109,443	-0.15(-0.32%)
Apr 07, 2021	48.89	49.01	48.46	48.82	151,630	+0.03(+0.06%)
Apr 06, 2021	48.53	48.81	48.42	48.80	143,024	+0.26(+0.54%)
Apr 05, 2021	48.84	48.84	48.10	48.53	107,137	-0.01(-0.02%)
Apr 01, 2021	47.82	48.54	47.68	48.54	128,792	+0.98(+2.06%)
Mar 31, 2021	48.06	48.18	47.50	47.56	312,950	-0.45(-0.95%)
Mar 30, 2021	47.87	48.18	47.83	48.02	134,739	+0.15(+0.32%)
Mar 29, 2021	48.16	48.28	47.45	47.86	125,758	-0.37(-0.77%)
Mar 26, 2021	47.58	48.25	47.57	48.23	154,572	+0.82(+1.72%)
Mar 25, 2021	46.80	47.52	46.22	47.42	98,678	+0.47(+1.00%)
Mar 24, 2021	47.08	47.65	46.95	46.95	86,938	-0.12(-0.25%)
Mar 23, 2021	47.07	47.46	46.83	47.07	156,577	-0.06(-0.13%)
Mar 22, 2021	46.90	47.28	46.83	47.13	75,380	+0.26(+0.56%)
Mar 19, 2021	47.75	47.85	46.87	46.87	149,587	-0.83(-1.74%)
Mar 18, 2021	47.99	48.04	47.53	47.70	150,145	-0.48(-0.99%)
Mar 17, 2021	48.07	48.17	47.64	48.17	102,208	+0.03(+0.06%)
Mar 16, 2021	48.44	48.55	47.95	48.15	100,697	-0.32(-0.67%)
Mar 15, 2021	47.88	48.69	47.67	48.47	126,256	+0.67(+1.40%)
Mar 12, 2021	46.93	47.80	46.93	47.80	131,069	+0.87(+1.86%)
Mar 11, 2021	46.80	47.26	46.61	46.93	59,970	+0.24(+0.52%)
Mar 10, 2021	46.38	46.96	46.19	46.69	95,845	+0.44(+0.96%)
Mar 09, 2021	46.24	46.62	46.18	46.24	110,859	+0.20(+0.43%)
Mar 08, 2021	45.65	46.45	45.43	46.05	114,197	+0.60(+1.33%)
Mar 05, 2021	45.18	45.59	44.19	45.44	108,115	+0.57(+1.27%)
Mar 04, 2021	45.40	45.68	44.36	44.87	123,634	-0.44(-0.97%)
Mar 03, 2021	45.38	45.77	45.22	45.32	170,143	-0.06(-0.14%)
Mar 02, 2021	45.65	45.67	45.07	45.38	167,633	-0.37(-0.81%)

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.