Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.77	52.95	51.92	52.73	7,219,444	-0.31(-0.58%)
May 27, 2021	52.53	53.21	52.18	53.04	17,541,198	+1.30(+2.51%)
May 26, 2021	51.77	52.05	51.10	51.74	5,595,108	+0.48(+0.93%)
May 25, 2021	52.39	52.90	51.21	51.26	4,745,310	-0.98(-1.88%)
May 24, 2021	52.26	52.55	51.81	52.25	3,843,839	+0.28(+0.54%)
May 21, 2021	51.78	52.42	51.57	51.96	4,815,525	+0.53(+1.03%)
May 20, 2021	51.49	51.77	50.68	51.43	5,375,224	-0.10(-0.20%)
May 19, 2021	51.72	51.84	50.80	51.54	12,157,204	-0.69(-1.32%)
May 18, 2021	52.96	53.51	52.19	52.23	5,887,040	-0.71(-1.34%)
May 17, 2021	52.48	53.05	52.27	52.94	6,041,384	+0.32(+0.62%)
May 14, 2021	52.06	52.76	51.70	52.61	4,955,335	+0.91(+1.77%)
May 13, 2021	50.15	52.04	50.09	51.70	5,742,925	+1.20(+2.38%)
May 12, 2021	51.77	52.04	50.36	50.50	6,220,692	-0.75(-1.45%)
May 11, 2021	51.33	52.19	50.89	51.24	5,932,403	-0.34(-0.66%)
May 10, 2021	52.16	52.60	51.57	51.58	5,344,725	-0.58(-1.10%)
May 07, 2021	50.76	52.23	50.60	52.16	4,635,353	+0.44(+0.85%)
May 06, 2021	51.67	51.76	50.75	51.72	4,851,326	+0.38(+0.74%)
May 05, 2021	51.21	51.58	50.40	51.33	5,960,532	+0.51(+1.00%)
May 04, 2021	49.79	50.94	49.36	50.83	9,769,043	+0.69(+1.37%)
May 03, 2021	50.83	51.01	50.00	50.14	5,034,493	-0.10(-0.20%)
Apr 30, 2021	50.41	50.84	50.02	50.24	6,709,733	-0.53(-1.03%)
Apr 29, 2021	50.53	51.00	50.37	50.77	5,962,617	+0.84(+1.68%)
Apr 28, 2021	49.58	50.17	49.49	49.93	5,363,784	+0.54(+1.10%)
Apr 27, 2021	48.99	49.49	48.82	49.39	5,714,312	+0.49(+1.00%)
Apr 26, 2021	49.15	49.68	48.84	48.89	5,140,989	+0.08(+0.17%)
Apr 23, 2021	47.24	49.09	47.15	48.81	7,628,044	+1.49(+3.15%)
Apr 22, 2021	48.05	48.13	47.29	47.32	7,633,856	-0.77(-1.60%)
Apr 21, 2021	46.90	48.12	46.73	48.09	7,175,515	+0.86(+1.83%)
Apr 20, 2021	48.23	48.39	47.01	47.23	8,246,128	-1.40(-2.87%)
Apr 19, 2021	49.27	49.27	48.52	48.62	5,734,673	-0.37(-0.76%)
Apr 16, 2021	48.96	49.21	48.36	49.00	6,922,931	+0.53(+1.08%)
Apr 15, 2021	49.94	50.07	47.88	48.47	10,894,477	-2.09(-4.14%)
Apr 14, 2021	49.66	51.10	49.66	50.56	5,687,074	+0.60(+1.20%)
Apr 13, 2021	50.55	50.64	49.55	49.96	5,186,501	-1.03(-2.01%)
Apr 12, 2021	50.92	51.18	50.70	50.99	4,958,395	+0.14(+0.28%)
Apr 09, 2021	50.58	51.05	50.41	50.84	5,013,943	+0.65(+1.30%)
Apr 08, 2021	49.89	50.33	49.19	50.19	5,340,558	-0.15(-0.30%)
Apr 07, 2021	50.28	50.55	49.84	50.34	3,830,532	+0.25(+0.51%)
Apr 06, 2021	49.95	50.28	49.57	50.09	3,965,428	-0.02(-0.03%)
Apr 05, 2021	50.58	50.94	49.78	50.11	5,744,623	+0.08(+0.17%)
Apr 01, 2021	49.39	50.03	49.22	50.02	5,494,525	+0.62(+1.25%)
Mar 31, 2021	49.65	50.00	49.24	49.40	7,201,370	-0.39(-0.78%)
Mar 30, 2021	49.03	50.02	48.99	49.79	6,112,637	+1.25(+2.56%)
Mar 29, 2021	49.50	49.59	48.29	48.55	6,729,812	-1.73(-3.44%)
Mar 26, 2021	49.64	50.44	49.37	50.28	11,739,730	+1.58(+3.24%)
Mar 25, 2021	47.40	48.85	46.83	48.70	8,272,148	+1.41(+2.99%)
Mar 24, 2021	48.09	48.54	47.27	47.28	8,689,655	-0.22(-0.46%)
Mar 23, 2021	48.21	48.66	47.40	47.51	6,252,608	-1.18(-2.42%)
Mar 22, 2021	49.01	49.19	48.29	48.68	6,315,556	-0.91(-1.83%)
Mar 19, 2021	49.34	50.19	48.34	49.59	17,145,954	-0.67(-1.33%)
Mar 18, 2021	50.39	51.60	50.03	50.26	7,386,526	+0.64(+1.28%)
Mar 17, 2021	49.90	50.29	49.06	49.62	6,388,157	+0.29(+0.58%)
Mar 16, 2021	49.03	49.71	48.55	49.34	6,593,117	-1.05(-2.08%)
Mar 15, 2021	50.71	50.83	49.68	50.39	7,362,028	-0.37(-0.73%)
Mar 12, 2021	50.83	51.06	50.30	50.76	5,180,157	+0.86(+1.71%)
Mar 11, 2021	49.38	50.09	49.02	49.90	10,801,384	+0.09(+0.19%)
Mar 10, 2021	49.33	50.21	49.20	49.81	8,220,763	+0.47(+0.94%)
Mar 09, 2021	49.83	50.21	48.73	49.34	6,854,965	-1.24(-2.45%)
Mar 08, 2021	50.47	51.38	49.96	50.58	8,066,546	+0.84(+1.69%)
Mar 05, 2021	50.00	50.17	48.14	49.74	7,258,902	+1.14(+2.34%)
Mar 04, 2021	49.40	49.81	47.68	48.61	7,013,049	-0.94(-1.90%)
Mar 03, 2021	49.56	50.50	49.43	49.55	7,294,190	+0.19(+0.39%)
Mar 02, 2021	49.50	50.00	49.27	49.35	6,005,819	-0.47(-0.94%)

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.