Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.21	53.43	52.88	53.31	1,473,189	+0.47(+0.89%)
May 27, 2021	52.75	52.90	52.50	52.83	2,272,732	+0.17(+0.32%)
May 26, 2021	52.42	52.96	52.40	52.67	1,426,999	+0.36(+0.69%)
May 25, 2021	52.72	52.89	52.14	52.30	1,534,351	-0.19(-0.37%)
May 24, 2021	52.31	52.84	52.31	52.50	1,267,250	+0.33(+0.64%)
May 21, 2021	51.85	52.47	51.85	52.16	4,240,536	+0.13(+0.25%)
May 20, 2021	51.41	52.37	51.33	52.03	1,305,696	+0.80(+1.57%)
May 19, 2021	50.80	51.31	50.75	51.23	2,038,325	-0.32(-0.62%)
May 18, 2021	52.24	52.37	51.53	51.55	1,646,701	-0.58(-1.11%)
May 17, 2021	52.27	52.48	51.92	52.12	1,558,208	-0.19(-0.37%)
May 14, 2021	51.48	52.50	51.37	52.32	2,192,972	+1.10(+2.15%)
May 13, 2021	50.54	51.51	50.54	51.22	1,443,693	+0.81(+1.60%)
May 12, 2021	50.57	51.06	49.89	50.41	3,516,424	-0.44(-0.86%)
May 11, 2021	51.37	51.52	50.65	50.84	2,567,273	-1.21(-2.32%)
May 10, 2021	52.76	53.09	52.02	52.05	1,955,920	-0.33(-0.63%)
May 07, 2021	52.16	52.50	52.04	52.38	1,548,258	+0.31(+0.60%)
May 06, 2021	52.21	52.21	51.61	52.07	1,932,277	+0.01(+0.02%)
May 05, 2021	52.19	52.28	51.64	52.06	2,443,884	+0.00(+0.01%)
May 04, 2021	51.73	52.10	50.87	52.06	3,103,730	+0.33(+0.65%)
May 03, 2021	51.59	52.08	51.26	51.72	1,993,630	+0.30(+0.59%)
Apr 30, 2021	51.43	51.67	51.08	51.42	1,615,678	-0.11(-0.22%)
Apr 29, 2021	51.19	51.56	50.74	51.53	1,808,178	+0.71(+1.40%)
Apr 28, 2021	51.30	51.40	50.52	50.82	1,996,539	-0.37(-0.72%)
Apr 27, 2021	50.86	51.21	50.52	51.19	2,083,716	+0.25(+0.48%)
Apr 26, 2021	51.83	51.83	50.80	50.94	1,737,962	-0.78(-1.50%)
Apr 23, 2021	51.00	51.97	50.79	51.72	2,136,227	+0.88(+1.72%)
Apr 22, 2021	51.06	51.68	50.70	50.84	2,018,458	+0.13(+0.25%)
Apr 21, 2021	51.07	51.56	50.00	50.71	3,490,516	-0.11(-0.23%)
Apr 20, 2021	50.59	51.33	50.56	50.83	3,177,848	+0.33(+0.66%)
Apr 19, 2021	50.89	50.90	50.12	50.49	2,581,253	-0.49(-0.96%)
Apr 16, 2021	51.22	51.41	50.81	50.98	3,181,093	+0.04(+0.07%)
Apr 15, 2021	50.21	51.29	50.21	50.95	2,069,790	+0.83(+1.66%)
Apr 14, 2021	49.95	50.52	49.90	50.12	1,735,354	-0.16(-0.31%)
Apr 13, 2021	49.78	50.30	49.58	50.27	1,665,374	+0.59(+1.18%)
Apr 12, 2021	49.78	50.05	49.56	49.69	1,857,791	-0.00(-0.01%)
Apr 09, 2021	49.09	49.77	48.96	49.69	1,848,778	+0.82(+1.68%)
Apr 08, 2021	48.35	48.93	48.24	48.87	2,317,391	+0.87(+1.82%)
Apr 07, 2021	48.58	48.60	47.77	48.00	2,137,116	-0.60(-1.23%)
Apr 06, 2021	48.31	48.70	48.17	48.59	1,517,403	+0.18(+0.37%)
Apr 05, 2021	48.07	48.51	47.97	48.42	2,301,118	+0.40(+0.83%)
Apr 01, 2021	47.17	48.23	47.01	48.02	2,057,061	+1.08(+2.30%)
Mar 31, 2021	46.89	47.49	46.80	46.94	2,791,499	+0.00(+0.01%)
Mar 30, 2021	47.94	48.02	46.84	46.94	2,218,471	-1.08(-2.25%)
Mar 29, 2021	47.69	48.21	47.48	48.02	1,629,551	+0.04(+0.08%)
Mar 26, 2021	46.69	48.00	46.58	47.98	1,948,993	+1.32(+2.83%)
Mar 25, 2021	46.96	46.96	46.32	46.66	2,132,199	-0.24(-0.52%)
Mar 24, 2021	47.02	47.31	46.72	46.90	2,021,229	-0.08(-0.16%)
Mar 23, 2021	46.43	47.41	46.43	46.97	4,078,711	+0.14(+0.31%)
Mar 22, 2021	46.39	47.17	46.08	46.83	3,826,909	+0.44(+0.95%)
Mar 19, 2021	46.16	46.74	45.77	46.39	6,878,651	+0.25(+0.55%)
Mar 18, 2021	45.86	46.44	45.48	46.14	5,723,530	+0.29(+0.64%)
Mar 17, 2021	46.14	46.40	45.31	45.84	5,301,471	-0.46(-1.00%)
Mar 16, 2021	46.49	46.82	45.99	46.31	2,826,812	-0.17(-0.36%)
Mar 15, 2021	45.93	46.49	45.55	46.47	1,667,721	+0.50(+1.09%)
Mar 12, 2021	46.02	46.18	45.54	45.97	1,456,718	+0.10(+0.22%)
Mar 11, 2021	46.12	46.12	45.44	45.87	2,244,637	+0.01(+0.03%)
Mar 10, 2021	46.65	46.73	45.82	45.86	2,328,120	-0.67(-1.43%)
Mar 09, 2021	45.96	47.44	45.96	46.52	3,511,152	+0.53(+1.14%)
Mar 08, 2021	45.96	46.80	45.64	46.00	5,490,152	+0.09(+0.20%)
Mar 05, 2021	44.11	46.03	43.94	45.90	3,778,222	+2.13(+4.86%)
Mar 04, 2021	43.66	44.46	43.01	43.78	3,731,267	+0.41(+0.94%)
Mar 03, 2021	44.45	44.71	43.32	43.37	1,957,113	-1.25(-2.79%)
Mar 02, 2021	44.91	45.11	44.14	44.62	1,952,133	-0.39(-0.87%)

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.