Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.31	52.50	51.73	52.43	1,036,790	+0.01(+0.02%)
May 27, 2021	52.13	52.53	51.84	52.42	1,113,848	+1.04(+2.03%)
May 26, 2021	50.68	51.49	50.44	51.38	1,159,583	+0.63(+1.25%)
May 25, 2021	52.40	52.88	50.62	50.75	1,517,926	-1.37(-2.62%)
May 24, 2021	52.55	52.60	51.89	52.12	1,005,832	-0.52(-0.98%)
May 21, 2021	51.73	53.14	51.73	52.63	1,960,985	+0.96(+1.86%)
May 20, 2021	51.66	52.05	50.81	51.67	1,432,458	-0.34(-0.64%)
May 19, 2021	52.26	52.51	50.89	52.01	1,906,371	-0.76(-1.44%)
May 18, 2021	54.42	54.94	52.72	52.77	1,819,022	-1.83(-3.35%)
May 17, 2021	52.61	54.72	52.58	54.60	1,341,205	+0.06(+0.12%)
May 14, 2021	53.74	54.68	53.19	54.53	1,120,524	+1.01(+1.90%)
May 13, 2021	50.92	53.79	50.82	53.52	1,185,271	+1.75(+3.38%)
May 12, 2021	53.33	53.73	51.59	51.77	1,477,022	-0.95(-1.80%)
May 11, 2021	52.72	54.21	52.51	52.72	1,731,047	-0.34(-0.65%)
May 10, 2021	53.92	54.43	53.05	53.06	1,394,064	-0.32(-0.59%)
May 07, 2021	51.86	53.48	51.62	53.38	1,468,797	+0.08(+0.15%)
May 06, 2021	52.83	53.33	51.90	53.30	1,406,630	+0.86(+1.65%)
May 05, 2021	51.68	52.91	51.07	52.43	1,422,075	+0.77(+1.48%)
May 04, 2021	50.23	51.67	49.53	51.67	1,768,471	+1.38(+2.75%)
May 03, 2021	50.84	50.99	49.70	50.29	1,287,629	+0.03(+0.06%)
Apr 30, 2021	50.39	51.13	50.14	50.25	1,485,875	-0.50(-0.99%)
Apr 29, 2021	50.57	51.08	50.24	50.76	1,368,096	+1.00(+2.01%)
Apr 28, 2021	49.68	50.21	49.37	49.76	1,236,606	+0.09(+0.18%)
Apr 27, 2021	49.26	49.71	49.07	49.67	1,545,343	+0.49(+0.99%)
Apr 26, 2021	49.17	49.69	48.89	49.18	1,364,522	+0.31(+0.63%)
Apr 23, 2021	47.20	49.29	47.05	48.88	2,246,245	+1.54(+3.26%)
Apr 22, 2021	48.35	48.52	47.28	47.33	1,622,797	-0.99(-2.04%)
Apr 21, 2021	46.90	48.38	46.50	48.32	1,853,204	+1.17(+2.48%)
Apr 20, 2021	49.65	49.69	46.57	47.15	3,622,589	-3.29(-6.52%)
Apr 19, 2021	50.64	51.36	50.04	50.43	1,487,449	-0.11(-0.21%)
Apr 16, 2021	50.78	51.43	50.30	50.54	1,246,150	+0.28(+0.56%)
Apr 15, 2021	50.84	50.84	49.32	50.26	1,725,113	-0.39(-0.76%)
Apr 14, 2021	49.88	51.31	49.87	50.65	1,148,030	+0.64(+1.28%)
Apr 13, 2021	50.40	50.74	49.43	50.01	1,335,866	-0.95(-1.86%)
Apr 12, 2021	50.34	51.08	50.34	50.96	1,015,033	+0.58(+1.15%)
Apr 09, 2021	50.26	50.70	49.86	50.38	1,090,034	+0.84(+1.70%)
Apr 08, 2021	49.53	49.73	48.62	49.53	1,465,060	-0.50(-0.99%)
Apr 07, 2021	50.18	50.44	49.71	50.03	731,696	+0.11(+0.22%)
Apr 06, 2021	51.07	51.07	49.30	49.92	1,007,368	+0.09(+0.18%)
Apr 05, 2021	50.43	50.76	49.44	49.83	1,187,495	-0.07(-0.14%)
Apr 01, 2021	49.13	49.92	48.78	49.90	1,284,790	+0.41(+0.82%)
Mar 31, 2021	49.75	50.41	49.48	49.50	1,344,417	-0.86(-1.70%)
Mar 30, 2021	49.03	50.55	48.99	50.35	1,360,708	+1.82(+3.75%)
Mar 29, 2021	49.48	49.89	47.96	48.53	1,176,636	-1.77(-3.51%)
Mar 26, 2021	50.03	50.40	49.24	50.30	1,396,602	+1.00(+2.03%)
Mar 25, 2021	47.79	49.52	46.99	49.30	1,326,049	+1.56(+3.26%)
Mar 24, 2021	48.64	49.58	47.69	47.74	1,708,793	-0.51(-1.06%)
Mar 23, 2021	49.34	49.73	47.89	48.25	1,829,190	-1.53(-3.08%)
Mar 22, 2021	50.75	51.06	48.91	49.79	1,709,283	-1.05(-2.07%)
Mar 19, 2021	50.88	51.92	50.12	50.84	5,549,548	-0.77(-1.48%)
Mar 18, 2021	52.24	54.23	51.27	51.61	2,016,947	+0.50(+0.97%)
Mar 17, 2021	51.67	52.56	50.59	51.11	1,423,259	+0.32(+0.62%)
Mar 16, 2021	51.49	51.49	49.99	50.79	1,194,504	-1.19(-2.29%)
Mar 15, 2021	53.06	53.06	51.19	51.98	1,400,883	-1.21(-2.27%)
Mar 12, 2021	52.77	53.47	52.39	53.19	1,539,283	+1.41(+2.73%)
Mar 11, 2021	50.68	52.29	50.42	51.78	1,206,541	-0.14(-0.26%)
Mar 10, 2021	50.84	52.06	50.46	51.91	1,481,136	+1.07(+2.11%)
Mar 09, 2021	50.83	51.78	49.29	50.84	1,835,720	-1.05(-2.03%)
Mar 08, 2021	50.99	52.55	50.51	51.89	1,588,899	+1.65(+3.28%)
Mar 05, 2021	49.86	51.23	48.12	50.25	2,486,637	+1.65(+3.39%)
Mar 04, 2021	49.26	50.17	47.26	48.60	1,739,346	-0.25(-0.52%)
Mar 03, 2021	48.87	50.70	48.72	48.85	1,724,085	+0.00(+0.00%)
Mar 02, 2021	48.98	49.55	48.68	48.85	1,141,358	-0.50(-1.00%)

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.