Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.01	50.10	49.12	49.89	422,003	+0.05(+0.10%)
May 27, 2021	50.55	50.65	49.83	49.84	674,549	-0.13(-0.26%)
May 26, 2021	49.54	49.99	49.19	49.97	564,494	+0.73(+1.48%)
May 25, 2021	50.17	50.42	49.20	49.25	391,718	-0.78(-1.56%)
May 24, 2021	50.01	50.24	49.61	50.02	381,412	+0.37(+0.74%)
May 21, 2021	49.57	50.04	49.11	49.66	526,701	+0.95(+1.95%)
May 20, 2021	48.69	48.91	47.96	48.71	631,477	-0.14(-0.29%)
May 19, 2021	48.58	48.98	47.83	48.85	678,774	-0.67(-1.35%)
May 18, 2021	50.52	50.83	49.48	49.52	724,754	-0.93(-1.84%)
May 17, 2021	49.47	50.55	49.00	50.44	442,628	-0.04(-0.08%)
May 14, 2021	50.22	50.67	49.83	50.48	868,764	+0.51(+1.02%)
May 13, 2021	48.57	50.26	48.57	49.97	470,539	+1.52(+3.13%)
May 12, 2021	50.73	50.91	48.43	48.46	528,109	-2.52(-4.95%)
May 11, 2021	51.32	51.79	50.33	50.98	381,502	-1.12(-2.14%)
May 10, 2021	52.46	52.60	51.92	52.10	691,084	-0.19(-0.36%)
May 07, 2021	51.43	52.37	51.17	52.29	354,534	+0.12(+0.23%)
May 06, 2021	50.71	52.20	50.49	52.17	517,754	+1.57(+3.11%)
May 05, 2021	51.12	51.29	50.43	50.59	437,629	-0.34(-0.67%)
May 04, 2021	49.90	50.96	49.49	50.93	928,083	+0.59(+1.17%)
May 03, 2021	50.34	50.80	49.76	50.34	528,332	+0.58(+1.16%)
Apr 30, 2021	50.81	51.09	49.45	49.76	808,781	-1.59(-3.10%)
Apr 29, 2021	51.16	51.46	50.37	51.36	556,449	+1.01(+2.00%)
Apr 28, 2021	49.83	50.97	49.01	50.35	678,246	+0.31(+0.62%)
Apr 27, 2021	50.36	50.45	49.81	50.04	632,440	-0.21(-0.42%)
Apr 26, 2021	51.14	51.35	50.21	50.25	411,280	-0.57(-1.12%)
Apr 23, 2021	50.38	51.15	50.15	50.82	446,680	+0.77(+1.53%)
Apr 22, 2021	50.33	50.75	49.75	50.05	449,901	-0.04(-0.08%)
Apr 21, 2021	48.65	50.38	48.45	50.09	587,940	+1.60(+3.31%)
Apr 20, 2021	48.76	49.02	47.80	48.49	414,034	-0.26(-0.53%)
Apr 19, 2021	48.75	48.94	48.17	48.75	304,064	-0.19(-0.39%)
Apr 16, 2021	49.44	49.82	48.45	48.94	436,145	+0.09(+0.18%)
Apr 15, 2021	48.39	48.89	47.75	48.85	285,624	+0.59(+1.22%)
Apr 14, 2021	48.11	48.95	48.00	48.26	350,106	+0.14(+0.29%)
Apr 13, 2021	49.19	49.19	47.78	48.12	390,578	-0.86(-1.75%)
Apr 12, 2021	48.42	49.19	47.93	48.98	423,896	+0.56(+1.15%)
Apr 09, 2021	47.78	48.56	47.26	48.42	325,077	+0.81(+1.70%)
Apr 08, 2021	47.57	47.83	46.99	47.61	494,402	-0.04(-0.08%)
Apr 07, 2021	48.28	48.29	47.33	47.65	365,404	-0.57(-1.18%)
Apr 06, 2021	48.18	49.01	48.05	48.22	332,842	-0.07(-0.14%)
Apr 05, 2021	48.49	48.70	47.99	48.29	415,900	+0.53(+1.11%)
Apr 01, 2021	47.22	47.77	46.63	47.76	617,647	+0.83(+1.76%)
Mar 31, 2021	47.09	47.91	46.63	46.93	578,911	-0.06(-0.13%)
Mar 30, 2021	46.62	47.39	46.46	46.99	539,911	+0.38(+0.81%)
Mar 29, 2021	47.06	47.98	46.56	46.62	676,354	-0.95(-1.99%)
Mar 26, 2021	47.21	47.97	46.52	47.56	672,027	+1.13(+2.43%)
Mar 25, 2021	45.52	46.72	44.70	46.44	954,640	+0.58(+1.26%)
Mar 24, 2021	46.83	47.78	45.78	45.86	625,510	-0.18(-0.39%)
Mar 23, 2021	47.16	47.83	45.84	46.04	885,884	-1.99(-4.15%)
Mar 22, 2021	48.78	49.26	47.34	48.03	774,459	-1.14(-2.31%)
Mar 19, 2021	49.12	49.59	48.09	49.17	1,746,288	+0.08(+0.16%)
Mar 18, 2021	49.17	50.83	48.92	49.09	677,556	-0.08(-0.16%)
Mar 17, 2021	49.06	49.19	48.34	49.17	732,350	+0.34(+0.69%)
Mar 16, 2021	49.46	49.81	48.22	48.83	593,005	-1.05(-2.10%)
Mar 15, 2021	50.50	50.57	49.37	49.87	542,788	-1.11(-2.17%)
Mar 12, 2021	51.37	51.37	50.18	50.98	705,639	+0.14(+0.27%)
Mar 11, 2021	49.52	50.90	49.26	50.84	792,283	+1.46(+2.95%)
Mar 10, 2021	48.06	49.68	47.18	49.39	1,518,416	+1.73(+3.64%)
Mar 09, 2021	48.57	48.57	47.06	47.65	1,054,676	-0.53(-1.10%)
Mar 08, 2021	48.04	48.72	47.79	48.18	663,502	+0.63(+1.32%)
Mar 05, 2021	46.22	47.68	45.63	47.55	1,047,371	+2.44(+5.41%)
Mar 04, 2021	45.96	46.32	44.32	45.11	609,648	-0.79(-1.72%)
Mar 03, 2021	46.25	46.89	45.85	45.90	549,487	-0.18(-0.39%)
Mar 02, 2021	46.25	46.84	45.79	46.08	581,765	-0.30(-0.64%)

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.