Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.62	50.66	50.12	50.50	70,006	-0.03(-0.06%)
May 27, 2021	50.52	50.68	50.45	50.53	26,539	+0.44(+0.88%)
May 26, 2021	49.71	50.14	49.58	50.09	20,303	+0.70(+1.41%)
May 25, 2021	50.62	50.69	49.35	49.39	33,713	-0.91(-1.80%)
May 24, 2021	50.43	50.47	50.15	50.30	39,272	+0.05(+0.10%)
May 21, 2021	50.35	50.60	50.09	50.25	20,320	+0.25(+0.50%)
May 20, 2021	49.98	50.16	49.50	50.00	54,297	+0.04(+0.08%)
May 19, 2021	49.65	49.97	49.08	49.97	49,572	-0.28(-0.55%)
May 18, 2021	51.00	51.00	50.21	50.24	66,511	-0.66(-1.30%)
May 17, 2021	50.67	50.95	50.27	50.90	84,939	+0.09(+0.18%)
May 14, 2021	50.52	50.86	50.37	50.81	75,414	+0.78(+1.55%)
May 13, 2021	48.69	50.29	48.69	50.04	41,908	+1.37(+2.81%)
May 12, 2021	50.05	50.05	48.60	48.67	43,696	-1.40(-2.79%)
May 11, 2021	49.85	50.20	49.65	50.07	104,348	-0.57(-1.12%)
May 10, 2021	51.24	51.56	50.54	50.64	70,007	-0.34(-0.67%)
May 07, 2021	50.43	51.00	50.19	50.98	79,852	+0.35(+0.70%)
May 06, 2021	50.43	50.63	49.69	50.63	193,709	+0.62(+1.24%)
May 05, 2021	50.10	50.16	49.48	50.00	368,380	+0.13(+0.27%)
May 04, 2021	49.80	49.94	49.39	49.87	21,351	-0.06(-0.12%)
May 03, 2021	49.52	50.21	49.41	49.93	80,601	+0.86(+1.75%)
Apr 30, 2021	49.52	49.52	49.04	49.07	49,700	-0.72(-1.45%)
Apr 29, 2021	50.03	50.07	49.55	49.79	79,865	+0.34(+0.70%)
Apr 28, 2021	49.54	49.54	49.24	49.45	47,462	+0.01(+0.03%)
Apr 27, 2021	49.45	49.56	49.29	49.43	31,583	+0.06(+0.13%)
Apr 26, 2021	49.34	49.80	49.28	49.37	26,344	+0.11(+0.23%)
Apr 23, 2021	48.66	49.44	48.66	49.26	65,361	+0.87(+1.80%)
Apr 22, 2021	49.03	49.03	48.30	48.39	44,570	-0.39(-0.79%)
Apr 21, 2021	48.11	48.84	48.11	48.77	33,060	+0.74(+1.54%)
Apr 20, 2021	49.06	49.06	47.76	48.03	31,702	-1.16(-2.36%)
Apr 19, 2021	49.43	49.43	48.79	49.19	86,516	-0.27(-0.54%)
Apr 16, 2021	49.44	49.54	49.10	49.46	140,851	+0.42(+0.86%)
Apr 15, 2021	49.20	49.20	48.72	49.04	37,908	+0.15(+0.32%)
Apr 14, 2021	48.46	49.20	48.46	48.88	35,322	+0.52(+1.07%)
Apr 13, 2021	48.70	48.70	48.14	48.36	58,579	-0.49(-1.00%)
Apr 12, 2021	48.86	48.92	48.62	48.85	33,262	+0.19(+0.39%)
Apr 09, 2021	48.70	48.72	48.37	48.66	79,666	+0.25(+0.52%)
Apr 08, 2021	48.52	48.52	47.72	48.41	66,724	+0.12(+0.26%)
Apr 07, 2021	48.88	48.88	48.15	48.29	46,884	-0.53(-1.08%)
Apr 06, 2021	49.05	49.27	48.73	48.82	52,678	-0.13(-0.27%)
Apr 05, 2021	49.61	49.61	48.68	48.95	121,949	+0.29(+0.59%)
Apr 01, 2021	48.21	48.66	47.99	48.66	220,831	+0.48(+0.99%)
Mar 31, 2021	48.62	48.62	47.91	48.18	42,391	-0.11(-0.22%)
Mar 30, 2021	47.87	48.53	47.86	48.29	44,016	+0.64(+1.35%)
Mar 29, 2021	48.48	48.92	47.56	47.65	63,580	-1.15(-2.35%)
Mar 26, 2021	48.20	48.80	48.05	48.80	204,960	+1.12(+2.35%)
Mar 25, 2021	46.61	47.85	46.01	47.68	239,210	+1.04(+2.23%)
Mar 24, 2021	47.37	48.22	46.56	46.64	192,471	-0.21(-0.45%)
Mar 23, 2021	48.12	48.16	46.67	46.85	46,393	-1.67(-3.43%)
Mar 22, 2021	49.89	49.89	48.27	48.51	34,844	-0.95(-1.91%)
Mar 19, 2021	49.48	49.79	48.99	49.46	46,887	-0.06(-0.12%)
Mar 18, 2021	50.11	50.96	49.36	49.52	58,667	-0.53(-1.07%)
Mar 17, 2021	49.84	50.13	49.46	50.06	36,683	+0.30(+0.60%)
Mar 16, 2021	50.42	50.42	49.57	49.76	57,498	-0.70(-1.38%)
Mar 15, 2021	50.88	50.88	49.95	50.46	37,804	-0.17(-0.35%)
Mar 12, 2021	50.41	50.68	50.20	50.63	110,311	+0.71(+1.43%)
Mar 11, 2021	49.89	50.11	49.65	49.92	69,426	+0.27(+0.54%)
Mar 10, 2021	48.72	49.79	48.72	49.65	57,772	+1.08(+2.21%)
Mar 09, 2021	49.51	49.51	48.27	48.57	153,761	-0.35(-0.72%)
Mar 08, 2021	47.98	49.07	47.92	48.92	122,745	+1.36(+2.86%)
Mar 05, 2021	47.07	47.65	46.11	47.56	108,427	+1.32(+2.85%)
Mar 04, 2021	46.84	47.17	45.82	46.24	65,720	-0.45(-0.96%)
Mar 03, 2021	46.35	47.40	46.35	46.69	69,022	+0.62(+1.34%)
Mar 02, 2021	46.40	46.44	46.04	46.08	46,180	-0.48(-1.04%)

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.