Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.30	50.30	49.47	50.12	1,826,334	-0.04(-0.07%)
May 27, 2021	49.99	50.29	49.78	50.16	2,834,151	+0.76(+1.53%)
May 26, 2021	48.83	49.45	48.54	49.40	2,407,234	+0.75(+1.54%)
May 25, 2021	49.82	50.32	48.59	48.65	2,690,483	-1.05(-2.11%)
May 24, 2021	50.09	50.09	49.43	49.70	5,946,860	-0.20(-0.40%)
May 21, 2021	49.68	50.30	49.53	49.90	2,007,781	+0.56(+1.13%)
May 20, 2021	49.44	49.56	48.71	49.35	1,560,743	-0.09(-0.18%)
May 19, 2021	49.05	49.47	48.33	49.44	2,586,937	-0.26(-0.51%)
May 18, 2021	50.49	50.76	49.67	49.69	2,346,633	-0.84(-1.66%)
May 17, 2021	50.14	50.55	49.72	50.53	2,104,468	+0.26(+0.51%)
May 14, 2021	49.79	50.40	49.47	50.28	3,056,191	+0.83(+1.68%)
May 13, 2021	47.89	49.75	47.78	49.45	4,518,451	+1.56(+3.26%)
May 12, 2021	49.57	49.88	47.80	47.89	5,507,237	-1.24(-2.52%)
May 11, 2021	48.95	49.92	48.80	49.13	3,277,836	-0.46(-0.92%)
May 10, 2021	50.26	50.73	49.57	49.58	1,504,061	-0.49(-0.98%)
May 07, 2021	49.23	50.14	48.94	50.08	2,079,041	+0.07(+0.15%)
May 06, 2021	50.00	50.07	49.14	50.00	5,584,789	+0.04(+0.07%)
May 05, 2021	49.90	50.22	49.26	49.97	1,917,210	+0.17(+0.35%)
May 04, 2021	48.91	49.79	48.46	49.79	2,595,144	+0.61(+1.24%)
May 03, 2021	49.46	49.67	48.75	49.18	1,948,405	+0.29(+0.60%)
Apr 30, 2021	49.27	49.82	48.89	48.89	1,881,339	-0.71(-1.43%)
Apr 29, 2021	49.53	50.01	49.26	49.60	1,912,395	+0.58(+1.19%)
Apr 28, 2021	49.16	49.38	48.87	49.02	2,065,560	-0.03(-0.06%)
Apr 27, 2021	48.70	49.09	48.54	49.05	4,245,767	+0.43(+0.88%)
Apr 26, 2021	48.68	49.28	48.56	48.62	1,588,538	+0.27(+0.57%)
Apr 23, 2021	46.72	48.59	46.64	48.34	2,509,987	+1.66(+3.55%)
Apr 22, 2021	47.35	47.48	46.67	46.69	2,727,792	-0.60(-1.27%)
Apr 21, 2021	46.17	47.37	45.78	47.29	2,334,342	+1.01(+2.19%)
Apr 20, 2021	47.68	47.68	46.03	46.27	3,335,824	-1.70(-3.55%)
Apr 19, 2021	48.13	48.57	47.62	47.98	2,392,556	-0.18(-0.38%)
Apr 16, 2021	48.13	48.47	47.81	48.16	2,088,438	+0.37(+0.78%)
Apr 15, 2021	48.18	48.18	46.90	47.79	3,415,066	-0.15(-0.32%)
Apr 14, 2021	47.39	48.44	47.37	47.94	3,119,199	+0.50(+1.06%)
Apr 13, 2021	48.04	48.07	47.19	47.44	2,415,349	-0.83(-1.72%)
Apr 12, 2021	48.13	48.48	48.05	48.27	2,304,679	+0.29(+0.61%)
Apr 09, 2021	47.83	48.01	47.53	47.98	1,887,920	+0.49(+1.04%)
Apr 08, 2021	47.27	47.59	46.55	47.49	2,124,069	+0.07(+0.15%)
Apr 07, 2021	47.69	47.90	47.19	47.41	2,035,586	-0.16(-0.34%)
Apr 06, 2021	47.63	47.96	47.23	47.58	2,521,748	-0.17(-0.36%)
Apr 05, 2021	48.22	48.44	47.41	47.75	3,618,793	+0.10(+0.21%)
Apr 01, 2021	47.16	47.66	47.07	47.65	3,021,594	+0.36(+0.75%)
Mar 31, 2021	47.61	47.97	47.18	47.30	3,247,639	-0.41(-0.86%)
Mar 30, 2021	47.03	47.99	47.03	47.71	4,356,829	+1.02(+2.19%)
Mar 29, 2021	47.31	47.71	46.15	46.69	4,941,161	-1.24(-2.59%)
Mar 26, 2021	47.67	48.11	47.16	47.92	6,963,730	+0.89(+1.90%)
Mar 25, 2021	45.45	47.21	45.03	47.03	3,966,668	+1.29(+2.83%)
Mar 24, 2021	46.49	47.41	45.69	45.74	3,934,143	-0.22(-0.48%)
Mar 23, 2021	46.91	47.33	45.72	45.96	3,710,834	-1.46(-3.08%)
Mar 22, 2021	48.49	48.50	47.09	47.41	4,966,077	-1.44(-2.95%)
Mar 19, 2021	48.71	49.30	47.88	48.85	8,467,640	-0.48(-0.97%)
Mar 18, 2021	49.88	51.19	49.09	49.34	7,122,768	+0.14(+0.28%)
Mar 17, 2021	49.30	49.69	48.64	49.20	4,155,904	+0.34(+0.69%)
Mar 16, 2021	49.29	49.29	48.33	48.86	3,437,202	-0.66(-1.34%)
Mar 15, 2021	50.06	50.06	48.91	49.53	4,005,556	-0.37(-0.74%)
Mar 12, 2021	49.71	50.11	49.45	49.90	4,495,012	+0.87(+1.77%)
Mar 11, 2021	48.71	49.24	48.27	49.03	3,037,954	+0.27(+0.56%)
Mar 10, 2021	47.86	48.81	47.68	48.76	4,102,582	+1.11(+2.32%)
Mar 09, 2021	48.14	48.36	46.65	47.65	4,853,203	-0.74(-1.54%)
Mar 08, 2021	47.83	49.18	47.56	48.39	11,017,250	+1.09(+2.30%)
Mar 05, 2021	47.18	47.49	45.46	47.30	5,041,785	+1.11(+2.39%)
Mar 04, 2021	46.96	47.43	45.40	46.20	5,902,276	-0.64(-1.37%)
Mar 03, 2021	47.00	47.97	46.79	46.84	4,438,785	+0.02(+0.04%)
Mar 02, 2021	46.66	47.21	46.33	46.82	4,437,899	+0.17(+0.37%)

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.