Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.30	52.49	51.71	52.41	1,037,165	+0.01(+0.02%)
May 27, 2021	52.11	52.51	51.82	52.40	1,114,251	+1.04(+2.03%)
May 26, 2021	50.67	51.47	50.42	51.36	1,160,003	+0.63(+1.25%)
May 25, 2021	52.39	52.87	50.60	50.73	1,518,475	-1.37(-2.62%)
May 24, 2021	52.53	52.59	51.87	52.10	1,006,196	-0.52(-0.98%)
May 21, 2021	51.71	53.12	51.71	52.61	1,961,695	+0.96(+1.86%)
May 20, 2021	51.64	52.03	50.79	51.65	1,432,977	-0.34(-0.64%)
May 19, 2021	52.24	52.49	50.87	51.99	1,907,061	-0.76(-1.44%)
May 18, 2021	54.41	54.92	52.70	52.75	1,819,680	-1.83(-3.35%)
May 17, 2021	52.59	54.70	52.56	54.58	1,341,691	+0.06(+0.12%)
May 14, 2021	53.72	54.66	53.17	54.51	1,120,929	+1.01(+1.90%)
May 13, 2021	50.90	53.77	50.80	53.50	1,185,700	+1.75(+3.38%)
May 12, 2021	53.31	53.71	51.57	51.75	1,477,557	-0.95(-1.80%)
May 11, 2021	52.70	54.19	52.49	52.70	1,731,673	-0.34(-0.64%)
May 10, 2021	53.90	54.41	53.03	53.05	1,394,569	-0.32(-0.59%)
May 07, 2021	51.84	53.46	51.60	53.36	1,469,328	+0.08(+0.15%)
May 06, 2021	52.81	53.31	51.88	53.28	1,407,139	+0.86(+1.65%)
May 05, 2021	51.66	52.89	51.06	52.41	1,422,590	+0.77(+1.48%)
May 04, 2021	50.21	51.65	49.52	51.65	1,769,111	+1.38(+2.75%)
May 03, 2021	50.82	50.97	49.68	50.27	1,288,095	+0.03(+0.06%)
Apr 30, 2021	50.37	51.11	50.12	50.24	1,486,413	-0.50(-0.99%)
Apr 29, 2021	50.55	51.06	50.22	50.74	1,368,591	+1.00(+2.01%)
Apr 28, 2021	49.66	50.19	49.35	49.74	1,237,054	+0.09(+0.18%)
Apr 27, 2021	49.25	49.70	49.05	49.65	1,545,902	+0.49(+0.99%)
Apr 26, 2021	49.16	49.67	48.87	49.16	1,365,016	+0.31(+0.63%)
Apr 23, 2021	47.18	49.27	47.03	48.86	2,247,058	+1.54(+3.26%)
Apr 22, 2021	48.34	48.50	47.27	47.31	1,623,384	-0.99(-2.04%)
Apr 21, 2021	46.89	48.36	46.48	48.30	1,853,875	+1.17(+2.48%)
Apr 20, 2021	49.63	49.67	46.55	47.13	3,623,900	-3.29(-6.52%)
Apr 19, 2021	50.62	51.34	50.02	50.42	1,487,988	-0.11(-0.21%)
Apr 16, 2021	50.76	51.41	50.28	50.52	1,246,601	+0.28(+0.56%)
Apr 15, 2021	50.82	50.82	49.30	50.25	1,725,737	-0.39(-0.76%)
Apr 14, 2021	49.86	51.29	49.85	50.63	1,148,445	+0.64(+1.28%)
Apr 13, 2021	50.38	50.72	49.42	49.99	1,336,350	-0.95(-1.86%)
Apr 12, 2021	50.33	51.06	50.33	50.94	1,015,400	+0.58(+1.15%)
Apr 09, 2021	50.25	50.69	49.84	50.36	1,090,428	+0.84(+1.70%)
Apr 08, 2021	49.52	49.71	48.61	49.52	1,465,590	-0.50(-0.99%)
Apr 07, 2021	50.16	50.43	49.70	50.01	731,961	+0.11(+0.22%)
Apr 06, 2021	51.06	51.06	49.28	49.90	1,007,732	+0.09(+0.18%)
Apr 05, 2021	50.42	50.74	49.43	49.81	1,187,925	-0.07(-0.14%)
Apr 01, 2021	49.11	49.90	48.76	49.88	1,285,255	+0.41(+0.82%)
Mar 31, 2021	49.73	50.39	49.46	49.48	1,344,903	-0.86(-1.70%)
Mar 30, 2021	49.01	50.53	48.98	50.34	1,361,200	+1.82(+3.75%)
Mar 29, 2021	49.46	49.88	47.94	48.52	1,177,062	-1.76(-3.51%)
Mar 26, 2021	50.01	50.38	49.22	50.28	1,397,108	+1.00(+2.03%)
Mar 25, 2021	47.77	49.51	46.98	49.28	1,326,529	+1.56(+3.26%)
Mar 24, 2021	48.62	49.56	47.67	47.72	1,709,411	-0.51(-1.06%)
Mar 23, 2021	49.33	49.71	47.88	48.24	1,829,852	-1.53(-3.08%)
Mar 22, 2021	50.73	51.05	48.89	49.77	1,709,901	-1.05(-2.07%)
Mar 19, 2021	50.87	51.90	50.10	50.82	5,551,556	-0.77(-1.48%)
Mar 18, 2021	52.23	54.22	51.25	51.59	2,017,677	+0.50(+0.97%)
Mar 17, 2021	51.65	52.54	50.57	51.09	1,423,774	+0.32(+0.62%)
Mar 16, 2021	51.47	51.47	49.98	50.78	1,194,936	-1.19(-2.29%)
Mar 15, 2021	53.05	53.05	51.17	51.96	1,401,390	-1.21(-2.27%)
Mar 12, 2021	52.75	53.45	52.37	53.17	1,539,840	+1.41(+2.73%)
Mar 11, 2021	50.66	52.27	50.40	51.76	1,206,978	-0.14(-0.26%)
Mar 10, 2021	50.82	52.05	50.44	51.89	1,481,672	+1.07(+2.11%)
Mar 09, 2021	50.81	51.76	49.27	50.82	1,836,384	-1.05(-2.03%)
Mar 08, 2021	50.97	52.53	50.49	51.87	1,589,474	+1.65(+3.28%)
Mar 05, 2021	49.84	51.21	48.10	50.23	2,487,537	+1.65(+3.39%)
Mar 04, 2021	49.25	50.16	47.25	48.58	1,739,976	-0.25(-0.52%)
Mar 03, 2021	48.85	50.69	48.71	48.83	1,724,709	+0.00(+0.00%)
Mar 02, 2021	48.97	49.53	48.66	48.83	1,141,771	-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.