Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.62	49.62	49.16	49.33	615,235	-0.01(-0.03%)
May 27, 2021	49.10	49.45	48.95	49.34	594,327	+0.53(+1.09%)
May 26, 2021	48.14	48.84	48.14	48.81	752,935	+0.81(+1.68%)
May 25, 2021	48.63	48.86	47.95	48.00	613,338	-0.41(-0.85%)
May 24, 2021	48.31	48.63	48.11	48.42	603,037	+0.30(+0.63%)
May 21, 2021	48.41	48.57	48.00	48.12	806,968	+0.13(+0.27%)
May 20, 2021	47.74	48.08	47.39	47.99	609,491	+0.34(+0.71%)
May 19, 2021	47.26	47.66	46.87	47.65	1,123,009	-0.40(-0.84%)
May 18, 2021	48.40	48.75	48.03	48.05	626,011	-0.31(-0.63%)
May 17, 2021	48.00	48.37	47.68	48.36	651,974	+0.07(+0.15%)
May 14, 2021	47.66	48.36	47.46	48.28	789,668	+1.09(+2.32%)
May 13, 2021	46.63	47.55	46.36	47.19	1,054,214	+0.76(+1.64%)
May 12, 2021	47.57	47.88	46.34	46.43	965,286	-1.55(-3.23%)
May 11, 2021	47.14	48.21	47.06	47.98	917,427	-0.13(-0.27%)
May 10, 2021	49.22	49.22	48.11	48.11	907,531	-1.14(-2.32%)
May 07, 2021	48.66	49.30	48.57	49.25	709,130	+0.58(+1.18%)
May 06, 2021	48.77	48.79	47.89	48.67	1,012,191	-0.06(-0.12%)
May 05, 2021	49.03	49.14	48.47	48.73	946,719	-0.19(-0.39%)
May 04, 2021	49.07	49.23	48.29	48.92	862,068	-0.45(-0.90%)
May 03, 2021	49.62	49.63	49.16	49.37	1,415,661	+0.22(+0.44%)
Apr 30, 2021	49.33	49.70	48.99	49.15	756,626	-0.64(-1.29%)
Apr 29, 2021	50.37	50.37	49.34	49.79	950,141	-0.12(-0.24%)
Apr 28, 2021	49.76	50.04	49.63	49.91	642,115	+0.04(+0.09%)
Apr 27, 2021	49.97	50.04	49.66	49.87	1,159,529	+0.13(+0.26%)
Apr 26, 2021	49.60	49.88	49.52	49.74	1,081,205	+0.46(+0.93%)
Apr 23, 2021	48.64	49.46	48.56	49.28	616,765	+0.87(+1.80%)
Apr 22, 2021	48.67	49.15	48.23	48.41	878,195	-0.16(-0.33%)
Apr 21, 2021	47.47	48.58	47.15	48.57	983,987	+1.07(+2.26%)
Apr 20, 2021	48.34	48.40	47.12	47.49	1,239,502	-0.99(-2.05%)
Apr 19, 2021	48.86	48.97	48.15	48.48	927,380	-0.53(-1.09%)
Apr 16, 2021	49.09	49.13	48.71	49.02	828,954	+0.12(+0.25%)
Apr 15, 2021	49.01	49.06	48.46	48.90	727,651	+0.28(+0.58%)
Apr 14, 2021	48.42	49.21	48.25	48.61	782,218	+0.32(+0.67%)
Apr 13, 2021	48.40	48.51	47.80	48.29	937,925	-0.08(-0.17%)
Apr 12, 2021	48.47	48.49	48.03	48.37	913,723	-0.10(-0.20%)
Apr 09, 2021	48.44	48.52	48.15	48.47	797,480	+0.10(+0.21%)
Apr 08, 2021	48.32	48.55	47.77	48.37	742,607	+0.30(+0.63%)
Apr 07, 2021	48.74	48.83	47.91	48.07	2,183,566	-0.64(-1.32%)
Apr 06, 2021	48.76	49.10	48.60	48.71	837,821	-0.02(-0.04%)
Apr 05, 2021	49.07	49.07	48.46	48.73	1,125,656	+0.28(+0.57%)
Apr 01, 2021	48.19	48.47	48.07	48.45	4,609,170	+0.63(+1.32%)
Mar 31, 2021	47.56	48.17	47.54	47.82	831,818	+0.42(+0.89%)
Mar 30, 2021	46.69	47.49	46.36	47.40	1,028,362	+0.76(+1.63%)
Mar 29, 2021	47.55	47.95	46.55	46.64	1,436,928	-1.19(-2.49%)
Mar 26, 2021	47.47	47.83	46.84	47.83	977,778	+0.83(+1.78%)
Mar 25, 2021	45.62	47.15	45.16	46.99	1,506,816	+1.01(+2.20%)
Mar 24, 2021	47.48	47.68	45.97	45.98	1,029,062	-0.91(-1.95%)
Mar 23, 2021	48.25	48.36	46.68	46.89	2,040,857	-1.68(-3.46%)
Mar 22, 2021	49.06	49.06	48.34	48.57	783,802	-0.34(-0.68%)
Mar 19, 2021	48.53	49.23	48.09	48.91	1,255,693	+0.31(+0.64%)
Mar 18, 2021	49.68	50.08	48.43	48.60	998,509	-1.40(-2.80%)
Mar 17, 2021	49.31	50.02	48.98	50.00	693,842	+0.39(+0.78%)
Mar 16, 2021	50.33	50.33	49.31	49.61	982,833	-0.78(-1.54%)
Mar 15, 2021	50.13	50.39	49.78	50.38	975,941	+0.30(+0.59%)
Mar 12, 2021	49.64	50.16	49.54	50.09	4,063,299	+0.35(+0.70%)
Mar 11, 2021	49.23	49.77	49.08	49.74	1,017,395	+1.01(+2.08%)
Mar 10, 2021	48.46	49.04	48.40	48.72	1,039,073	+0.75(+1.57%)
Mar 09, 2021	47.88	48.34	47.56	47.97	1,818,898	+0.74(+1.57%)
Mar 08, 2021	47.31	47.90	46.98	47.23	1,594,563	+0.25(+0.54%)
Mar 05, 2021	46.74	47.05	44.70	46.97	3,342,387	+0.89(+1.93%)
Mar 04, 2021	47.21	47.60	45.20	46.08	1,190,800	-1.22(-2.57%)
Mar 03, 2021	47.99	48.23	47.29	47.30	1,093,073	-0.53(-1.11%)
Mar 02, 2021	48.66	48.73	47.79	47.83	886,574	-0.82(-1.68%)

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.