Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.40	48.54	48.26	48.45	119,159	+0.15(+0.31%)
May 27, 2021	48.27	48.50	48.20	48.30	269,933	+0.32(+0.66%)
May 26, 2021	47.76	48.10	47.70	47.98	3,090,721	+0.18(+0.37%)
May 25, 2021	48.44	48.44	47.77	47.81	389,816	-0.52(-1.07%)
May 24, 2021	48.20	48.50	48.02	48.33	107,739	+0.19(+0.40%)
May 21, 2021	48.38	48.54	48.00	48.13	272,759	-0.12(-0.26%)
May 20, 2021	48.17	48.36	47.89	48.26	211,675	+0.10(+0.20%)
May 19, 2021	48.30	48.51	47.77	48.16	167,858	-1.19(-2.41%)
May 18, 2021	49.93	49.98	49.33	49.35	80,770	-0.30(-0.60%)
May 17, 2021	48.81	49.65	48.79	49.65	173,563	+0.56(+1.15%)
May 14, 2021	48.52	49.09	48.52	49.09	135,325	+0.73(+1.51%)
May 13, 2021	48.13	48.65	47.91	48.35	298,809	-0.10(-0.20%)
May 12, 2021	48.99	49.35	48.31	48.45	433,229	-0.67(-1.36%)
May 11, 2021	48.75	49.35	48.61	49.12	186,184	-0.36(-0.73%)
May 10, 2021	50.04	50.27	49.42	49.48	597,359	+0.03(+0.05%)
May 07, 2021	48.68	49.45	48.55	49.45	137,502	+0.90(+1.85%)
May 06, 2021	48.05	48.58	47.77	48.56	279,841	+0.70(+1.47%)
May 05, 2021	47.71	47.93	47.24	47.85	208,895	+0.92(+1.95%)
May 04, 2021	46.73	46.95	46.43	46.94	258,480	+0.14(+0.30%)
May 03, 2021	46.31	46.90	46.31	46.80	131,206	+0.84(+1.82%)
Apr 30, 2021	46.35	46.49	45.90	45.96	267,249	-0.93(-1.99%)
Apr 29, 2021	47.17	47.21	46.47	46.89	153,027	-0.03(-0.06%)
Apr 28, 2021	46.37	47.04	46.37	46.92	226,715	+0.58(+1.25%)
Apr 27, 2021	46.20	46.43	46.16	46.34	129,313	+0.04(+0.10%)
Apr 26, 2021	46.03	46.38	46.03	46.29	132,358	+0.44(+0.96%)
Apr 23, 2021	45.53	45.93	45.53	45.85	113,351	+0.61(+1.34%)
Apr 22, 2021	45.73	45.73	45.13	45.25	497,580	-0.51(-1.12%)
Apr 21, 2021	44.98	45.78	44.93	45.76	134,346	+0.61(+1.35%)
Apr 20, 2021	45.78	45.78	45.02	45.15	424,923	-0.86(-1.88%)
Apr 19, 2021	46.21	46.29	45.84	46.01	95,706	-0.12(-0.27%)
Apr 16, 2021	46.10	46.17	45.90	46.14	130,728	+0.18(+0.38%)
Apr 15, 2021	45.81	46.01	45.56	45.96	228,463	+0.55(+1.22%)
Apr 14, 2021	44.78	45.63	44.78	45.40	158,359	+0.80(+1.80%)
Apr 13, 2021	44.51	44.68	44.45	44.60	64,708	+0.10(+0.22%)
Apr 12, 2021	44.74	44.86	44.40	44.51	93,655	-0.30(-0.67%)
Apr 09, 2021	44.74	44.84	44.65	44.81	68,601	-0.12(-0.27%)
Apr 08, 2021	44.94	44.97	44.61	44.93	75,404	-0.09(-0.20%)
Apr 07, 2021	45.02	45.17	44.87	45.02	88,475	+0.07(+0.16%)
Apr 06, 2021	44.99	45.30	44.86	44.95	296,225	-0.16(-0.35%)
Apr 05, 2021	45.10	45.23	45.03	45.11	184,260	+0.30(+0.67%)
Apr 01, 2021	44.45	44.82	43.79	44.81	746,550	+0.55(+1.25%)
Mar 31, 2021	44.28	44.48	44.16	44.25	166,248	-0.17(-0.38%)
Mar 30, 2021	44.23	44.56	44.17	44.42	88,194	-0.19(-0.43%)
Mar 29, 2021	44.54	44.75	44.33	44.61	104,723	-0.23(-0.51%)
Mar 26, 2021	44.27	44.85	44.22	44.84	236,129	+1.17(+2.68%)
Mar 25, 2021	43.22	43.76	42.77	43.67	231,633	+0.02(+0.04%)
Mar 24, 2021	43.49	44.13	43.49	43.65	275,936	+0.38(+0.87%)
Mar 23, 2021	43.86	43.99	43.15	43.27	200,228	-1.04(-2.34%)
Mar 22, 2021	44.56	44.56	44.24	44.31	138,491	-0.30(-0.67%)
Mar 19, 2021	44.56	44.79	44.02	44.61	98,358	-0.04(-0.08%)
Mar 18, 2021	45.28	45.51	44.56	44.65	147,174	-0.92(-2.01%)
Mar 17, 2021	44.94	45.60	44.77	45.56	102,867	+0.18(+0.41%)
Mar 16, 2021	45.70	45.70	45.19	45.38	133,758	-0.58(-1.26%)
Mar 15, 2021	45.97	46.01	45.47	45.96	113,736	-0.28(-0.61%)
Mar 12, 2021	45.91	46.26	45.82	46.24	136,293	+0.14(+0.31%)
Mar 11, 2021	45.81	46.21	45.81	46.10	202,505	+0.60(+1.32%)
Mar 10, 2021	45.02	45.54	44.96	45.50	168,044	+0.33(+0.74%)
Mar 09, 2021	45.11	45.39	44.81	45.17	344,820	+0.12(+0.27%)
Mar 08, 2021	44.94	45.43	44.82	45.04	266,580	+0.03(+0.06%)
Mar 05, 2021	44.79	45.19	43.96	45.02	719,973	+1.04(+2.36%)
Mar 04, 2021	44.47	44.87	43.46	43.98	529,152	-0.59(-1.32%)
Mar 03, 2021	44.41	45.00	44.29	44.57	296,903	+0.15(+0.34%)
Mar 02, 2021	44.13	44.62	44.13	44.42	386,630	+0.26(+0.58%)

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.