Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.83	51.86	51.72	51.72	21,384	-0.01(-0.02%)
May 27, 2021	51.65	51.77	51.63	51.73	53,603	+0.19(+0.37%)
May 26, 2021	51.51	51.57	51.47	51.53	18,680	+0.14(+0.28%)
May 25, 2021	51.68	51.75	51.34	51.39	27,042	-0.20(-0.39%)
May 24, 2021	51.50	51.73	51.49	51.59	15,061	+0.44(+0.86%)
May 21, 2021	51.39	51.56	51.12	51.15	18,151	+0.01(+0.02%)
May 20, 2021	50.75	51.30	50.75	51.14	19,354	+0.52(+1.02%)
May 19, 2021	50.26	50.65	49.99	50.62	29,456	-0.21(-0.42%)
May 18, 2021	51.32	51.32	50.82	50.83	20,062	-0.43(-0.84%)
May 17, 2021	51.28	51.35	51.03	51.27	50,986	-0.09(-0.17%)
May 14, 2021	50.93	51.49	50.93	51.35	50,704	+0.80(+1.58%)
May 13, 2021	50.13	50.80	50.13	50.56	245,116	+0.61(+1.21%)
May 12, 2021	50.74	50.87	49.89	49.95	127,335	-1.16(-2.27%)
May 11, 2021	50.97	51.26	50.64	51.11	56,618	-0.46(-0.90%)
May 10, 2021	52.11	52.15	51.57	51.57	84,807	-0.44(-0.85%)
May 07, 2021	51.68	52.04	51.68	52.01	51,585	+0.45(+0.88%)
May 06, 2021	51.30	51.56	51.00	51.56	36,420	+0.32(+0.62%)
May 05, 2021	51.41	51.48	51.08	51.25	22,539	+0.03(+0.06%)
May 04, 2021	51.22	51.23	50.79	51.22	22,604	-0.20(-0.39%)
May 03, 2021	51.61	51.61	51.42	51.42	29,259	+0.12(+0.24%)
Apr 30, 2021	51.43	51.46	51.20	51.29	21,866	-0.36(-0.71%)
Apr 29, 2021	51.82	51.82	51.28	51.66	70,563	+0.29(+0.56%)
Apr 28, 2021	51.50	51.51	51.32	51.37	33,584	-0.08(-0.15%)
Apr 27, 2021	51.37	51.49	51.31	51.45	24,794	+0.08(+0.15%)
Apr 26, 2021	51.31	51.45	51.31	51.37	32,027	+0.08(+0.15%)
Apr 23, 2021	50.76	51.43	50.76	51.29	40,295	+0.60(+1.17%)
Apr 22, 2021	51.02	51.23	50.58	50.70	19,224	-0.37(-0.73%)
Apr 21, 2021	50.41	51.10	50.41	51.07	16,962	+0.54(+1.06%)
Apr 20, 2021	50.72	50.83	50.32	50.54	26,896	-0.34(-0.66%)
Apr 19, 2021	51.13	51.13	50.77	50.87	38,515	-0.30(-0.58%)
Apr 16, 2021	51.21	51.24	51.03	51.17	17,388	+0.20(+0.40%)
Apr 15, 2021	50.79	51.00	50.72	50.97	17,950	+0.51(+1.01%)
Apr 14, 2021	50.52	50.76	50.44	50.46	21,504	-0.08(-0.15%)
Apr 13, 2021	50.52	50.62	50.35	50.54	25,859	+0.05(+0.10%)
Apr 12, 2021	50.41	50.50	50.33	50.49	17,560	+0.03(+0.05%)
Apr 09, 2021	50.15	50.46	50.11	50.46	27,176	+0.33(+0.65%)
Apr 08, 2021	50.05	50.13	49.88	50.13	18,851	+0.24(+0.48%)
Apr 07, 2021	49.99	49.99	49.74	49.89	66,451	-0.08(-0.15%)
Apr 06, 2021	49.93	50.08	49.87	49.97	123,313	+0.01(+0.02%)
Apr 05, 2021	49.71	50.00	49.71	49.96	359,690	+0.63(+1.29%)
Apr 01, 2021	48.98	49.34	48.98	49.33	24,573	+0.47(+0.97%)
Mar 31, 2021	48.74	49.02	48.74	48.85	12,098	+0.20(+0.41%)
Mar 30, 2021	48.55	48.75	48.46	48.65	91,683	-0.02(-0.04%)
Mar 29, 2021	48.60	48.85	48.43	48.67	22,508	-0.13(-0.26%)
Mar 26, 2021	48.29	48.80	48.17	48.80	43,003	+0.74(+1.54%)
Mar 25, 2021	47.56	48.14	47.36	48.06	31,119	+0.38(+0.81%)
Mar 24, 2021	48.15	48.36	47.67	47.67	29,329	-0.23(-0.48%)
Mar 23, 2021	48.34	48.40	47.84	47.90	19,790	-0.54(-1.11%)
Mar 22, 2021	48.20	48.59	48.20	48.44	22,222	+0.25(+0.52%)
Mar 19, 2021	48.16	48.39	47.93	48.19	74,656	+0.00(+0.00%)
Mar 18, 2021	48.61	48.87	48.16	48.19	15,247	-0.64(-1.32%)
Mar 17, 2021	48.53	48.88	48.38	48.84	34,761	+0.15(+0.32%)
Mar 16, 2021	48.95	48.95	48.59	48.68	38,591	-0.19(-0.39%)
Mar 15, 2021	48.54	48.87	48.37	48.87	24,255	+0.40(+0.83%)
Mar 12, 2021	48.13	48.51	48.13	48.47	46,231	+0.14(+0.30%)
Mar 11, 2021	48.21	48.54	48.14	48.33	38,245	+0.45(+0.94%)
Mar 10, 2021	47.84	48.07	47.72	47.88	39,742	+0.40(+0.84%)
Mar 09, 2021	47.51	47.85	47.48	47.48	67,112	+0.52(+1.10%)
Mar 08, 2021	47.16	47.67	46.96	46.96	21,528	-0.12(-0.27%)
Mar 05, 2021	46.62	47.18	45.71	47.09	60,183	+0.91(+1.98%)
Mar 04, 2021	46.83	46.97	45.60	46.18	58,905	-0.70(-1.50%)
Mar 03, 2021	47.36	47.41	46.86	46.88	788,196	-0.53(-1.11%)
Mar 02, 2021	47.78	47.80	47.41	47.41	38,955	-0.36(-0.74%)

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.