Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.79	52.91	51.95	52.48	3,723,193	-0.13(-0.25%)
May 27, 2021	52.55	52.84	51.99	52.61	7,074,465	+0.53(+1.01%)
May 26, 2021	51.85	52.15	51.48	52.08	3,323,605	+0.45(+0.88%)
May 25, 2021	52.24	52.48	51.53	51.63	3,630,960	-0.56(-1.08%)
May 24, 2021	52.04	52.34	51.76	52.19	3,114,975	+0.35(+0.68%)
May 21, 2021	51.71	52.26	51.36	51.84	3,303,496	+0.31(+0.61%)
May 20, 2021	51.62	51.78	51.13	51.53	2,906,295	-0.10(-0.20%)
May 19, 2021	51.35	51.90	50.86	51.63	3,689,860	-0.14(-0.27%)
May 18, 2021	51.78	52.41	51.70	51.77	3,023,024	-0.17(-0.32%)
May 17, 2021	51.79	52.07	51.49	51.93	2,655,374	-0.04(-0.07%)
May 14, 2021	51.34	52.07	51.06	51.97	2,470,337	+0.88(+1.73%)
May 13, 2021	49.88	51.35	49.81	51.09	3,237,014	+0.97(+1.93%)
May 12, 2021	51.11	51.24	50.07	50.12	3,532,616	-0.71(-1.39%)
May 11, 2021	51.69	51.86	50.70	50.83	3,281,952	-1.21(-2.32%)
May 10, 2021	51.89	52.79	51.57	52.03	3,781,568	+0.39(+0.75%)
May 07, 2021	51.03	51.70	50.90	51.65	2,821,614	-0.06(-0.12%)
May 06, 2021	51.30	51.73	50.80	51.71	4,119,104	+0.74(+1.44%)
May 05, 2021	50.68	51.02	50.04	50.98	4,000,100	+0.45(+0.89%)
May 04, 2021	50.11	50.60	49.72	50.53	3,203,064	+0.34(+0.68%)
May 03, 2021	49.97	50.55	49.56	50.18	3,336,298	+0.73(+1.47%)
Apr 30, 2021	49.89	49.92	49.17	49.46	4,500,798	-0.45(-0.90%)
Apr 29, 2021	49.81	50.51	49.25	49.91	3,534,426	+0.64(+1.31%)
Apr 28, 2021	49.58	49.71	49.25	49.26	2,441,541	-0.01(-0.02%)
Apr 27, 2021	49.15	49.31	48.95	49.27	2,679,850	+0.15(+0.30%)
Apr 26, 2021	49.25	49.76	49.03	49.13	3,773,534	+0.00(+0.00%)
Apr 23, 2021	48.82	49.31	48.60	49.13	3,045,581	+0.40(+0.81%)
Apr 22, 2021	48.91	49.12	48.64	48.73	4,209,293	-0.52(-1.05%)
Apr 21, 2021	48.54	49.30	48.42	49.25	3,300,135	+0.84(+1.73%)
Apr 20, 2021	49.11	49.14	48.08	48.41	2,729,744	-0.89(-1.81%)
Apr 19, 2021	49.24	49.44	49.05	49.30	3,617,762	+0.10(+0.21%)
Apr 16, 2021	49.04	49.33	48.91	49.20	3,002,125	+0.57(+1.17%)
Apr 15, 2021	48.68	48.72	48.32	48.63	2,351,456	-0.04(-0.08%)
Apr 14, 2021	48.07	48.69	47.99	48.67	2,450,696	+0.53(+1.11%)
Apr 13, 2021	47.93	48.35	47.79	48.13	3,340,228	-0.14(-0.29%)
Apr 12, 2021	47.87	48.39	47.63	48.27	2,967,102	+0.74(+1.55%)
Apr 09, 2021	47.77	47.91	47.27	47.53	3,959,559	+0.14(+0.29%)
Apr 08, 2021	47.25	47.52	47.08	47.40	3,028,781	-0.21(-0.44%)
Apr 07, 2021	47.53	47.81	47.33	47.61	2,056,634	+0.10(+0.21%)
Apr 06, 2021	47.40	47.75	47.23	47.51	2,146,204	+0.15(+0.31%)
Apr 05, 2021	47.67	47.88	47.18	47.36	2,846,293	+0.03(+0.06%)
Apr 01, 2021	46.91	47.38	46.83	47.33	2,369,087	+0.22(+0.47%)
Mar 31, 2021	47.43	47.69	46.94	47.11	3,967,703	-0.60(-1.25%)
Mar 30, 2021	47.48	47.94	47.22	47.71	2,919,303	+0.45(+0.95%)
Mar 29, 2021	46.80	47.60	46.76	47.26	2,592,989	-0.20(-0.43%)
Mar 26, 2021	47.27	47.51	46.88	47.46	2,962,363	+0.39(+0.82%)
Mar 25, 2021	46.06	47.12	45.66	47.07	2,913,694	+1.14(+2.48%)
Mar 24, 2021	45.86	46.65	45.78	45.93	3,815,545	+0.37(+0.81%)
Mar 23, 2021	46.22	46.45	45.42	45.56	3,977,868	-0.97(-2.08%)
Mar 22, 2021	46.76	46.94	46.40	46.53	4,159,940	-0.56(-1.19%)
Mar 19, 2021	47.27	47.34	46.67	47.09	12,137,457	-0.56(-1.18%)
Mar 18, 2021	47.94	48.58	47.49	47.65	4,564,505	+0.09(+0.19%)
Mar 17, 2021	47.35	47.64	46.95	47.56	3,665,082	+0.52(+1.12%)
Mar 16, 2021	47.59	47.70	46.69	47.04	3,287,202	-0.96(-1.99%)
Mar 15, 2021	47.72	48.08	47.26	47.99	3,031,161	+0.28(+0.58%)
Mar 12, 2021	47.45	47.80	47.08	47.72	5,951,670	+0.76(+1.63%)
Mar 11, 2021	46.34	47.17	46.21	46.95	3,309,760	+0.18(+0.39%)
Mar 10, 2021	46.27	46.94	46.13	46.77	3,446,424	+0.56(+1.21%)
Mar 09, 2021	46.41	47.12	45.88	46.21	3,621,665	-0.53(-1.14%)
Mar 08, 2021	46.17	47.70	46.14	46.74	5,322,007	+0.76(+1.66%)
Mar 05, 2021	45.09	46.11	44.75	45.98	4,595,966	+1.43(+3.20%)
Mar 04, 2021	45.15	45.23	43.91	44.55	4,855,330	-0.50(-1.10%)
Mar 03, 2021	44.83	45.51	44.77	45.05	3,459,896	+0.28(+0.62%)
Mar 02, 2021	44.87	45.28	44.76	44.77	4,231,024	-0.07(-0.16%)

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.