Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.87	49.87	49.72	49.75	266,863	+0.12(+0.25%)
May 27, 2021	49.73	49.81	49.65	49.63	377,204	+0.02(+0.04%)
May 26, 2021	49.57	49.66	49.44	49.61	298,979	+0.16(+0.33%)
May 25, 2021	49.75	49.78	49.40	49.44	230,040	-0.17(-0.35%)
May 24, 2021	49.40	49.74	49.38	49.62	190,678	+0.48(+0.97%)
May 21, 2021	49.39	49.50	49.10	49.14	199,106	-0.03(-0.06%)
May 20, 2021	48.78	49.29	48.78	49.17	220,979	+0.53(+1.08%)
May 19, 2021	48.16	48.65	47.99	48.64	413,356	-0.18(-0.37%)
May 18, 2021	49.23	49.30	48.79	48.82	241,590	-0.39(-0.80%)
May 17, 2021	49.17	49.28	48.99	49.22	283,612	-0.11(-0.21%)
May 14, 2021	48.92	49.45	48.92	49.32	288,395	+0.72(+1.47%)
May 13, 2021	48.18	48.83	48.18	48.60	368,655	+0.60(+1.25%)
May 12, 2021	48.68	48.84	47.92	48.00	701,194	-1.09(-2.22%)
May 11, 2021	48.88	49.18	48.58	49.09	1,153,807	-0.40(-0.81%)
May 10, 2021	50.08	50.08	49.49	49.49	485,553	-0.53(-1.07%)
May 07, 2021	49.75	50.08	49.64	50.03	519,089	+0.40(+0.81%)
May 06, 2021	49.31	49.65	49.00	49.63	443,600	+0.36(+0.74%)
May 05, 2021	49.47	49.50	49.16	49.26	277,844	+0.03(+0.06%)
May 04, 2021	49.31	49.31	48.80	49.23	377,718	-0.32(-0.66%)
May 03, 2021	49.63	49.72	49.48	49.56	379,933	+0.22(+0.45%)
Apr 30, 2021	49.46	49.58	49.31	49.34	377,452	-0.43(-0.86%)
Apr 29, 2021	49.82	49.85	49.34	49.77	524,877	+0.28(+0.56%)
Apr 28, 2021	49.51	49.66	49.44	49.49	344,888	-0.01(-0.02%)
Apr 27, 2021	49.56	49.56	49.39	49.50	375,202	+0.00(+0.00%)
Apr 26, 2021	49.50	49.56	49.43	49.50	250,584	+0.11(+0.23%)
Apr 23, 2021	48.94	49.55	48.91	49.39	217,152	+0.53(+1.09%)
Apr 22, 2021	49.26	49.35	48.70	48.85	342,050	-0.41(-0.83%)
Apr 21, 2021	48.71	49.26	48.67	49.26	310,960	+0.49(+1.00%)
Apr 20, 2021	49.02	49.07	48.57	48.78	327,746	-0.35(-0.72%)
Apr 19, 2021	49.24	49.33	48.99	49.13	391,068	-0.30(-0.60%)
Apr 16, 2021	49.42	49.46	49.23	49.43	317,039	+0.23(+0.47%)
Apr 15, 2021	48.97	49.24	48.97	49.20	457,063	+0.50(+1.02%)
Apr 14, 2021	48.84	49.01	48.66	48.70	310,105	-0.13(-0.27%)
Apr 13, 2021	48.70	48.93	48.66	48.83	341,544	+0.09(+0.18%)
Apr 12, 2021	48.65	48.77	48.57	48.75	259,090	+0.07(+0.14%)
Apr 09, 2021	48.33	48.73	48.33	48.68	291,072	+0.33(+0.69%)
Apr 08, 2021	48.31	48.38	48.16	48.35	420,116	+0.18(+0.38%)
Apr 07, 2021	48.10	48.20	48.02	48.16	1,733,416	+0.06(+0.12%)
Apr 06, 2021	48.09	48.27	48.06	48.11	309,189	-0.06(-0.12%)
Apr 05, 2021	47.89	48.21	47.84	48.16	429,882	+0.63(+1.33%)
Apr 01, 2021	47.26	47.53	47.22	47.53	403,837	+0.55(+1.18%)
Mar 31, 2021	46.89	47.21	46.89	46.98	546,524	+0.19(+0.41%)
Mar 30, 2021	46.72	46.89	46.59	46.79	352,626	-0.06(-0.12%)
Mar 29, 2021	46.82	47.00	46.57	46.85	564,213	-0.13(-0.28%)
Mar 26, 2021	46.40	47.02	46.30	46.98	265,630	+0.77(+1.67%)
Mar 25, 2021	45.70	46.30	45.46	46.21	435,016	+0.32(+0.69%)
Mar 24, 2021	46.33	46.55	45.89	45.89	257,403	-0.22(-0.48%)
Mar 23, 2021	46.47	46.62	46.04	46.11	250,240	-0.44(-0.94%)
Mar 22, 2021	46.38	46.75	46.31	46.55	327,283	+0.26(+0.56%)
Mar 19, 2021	46.38	46.51	46.01	46.29	248,119	-0.07(-0.14%)
Mar 18, 2021	46.77	47.03	46.28	46.36	239,679	-0.70(-1.50%)
Mar 17, 2021	46.74	47.16	46.58	47.06	284,149	+0.15(+0.32%)
Mar 16, 2021	47.06	47.12	46.79	46.91	365,799	-0.11(-0.24%)
Mar 15, 2021	46.79	47.05	46.51	47.03	326,947	+0.33(+0.71%)
Mar 12, 2021	46.46	46.72	46.38	46.69	352,220	+0.07(+0.14%)
Mar 11, 2021	46.47	46.84	46.39	46.63	408,245	+0.50(+1.09%)
Mar 10, 2021	46.07	46.34	45.97	46.12	605,258	+0.32(+0.71%)
Mar 09, 2021	45.70	46.13	45.60	45.80	279,291	+0.60(+1.33%)
Mar 08, 2021	45.48	45.88	45.19	45.20	450,373	-0.17(-0.38%)
Mar 05, 2021	44.99	45.47	44.00	45.37	355,267	+0.89(+2.01%)
Mar 04, 2021	45.08	45.36	43.95	44.48	598,894	-0.64(-1.41%)
Mar 03, 2021	45.61	45.72	45.09	45.11	345,255	-0.54(-1.19%)
Mar 02, 2021	46.07	46.10	45.66	45.66	383,628	-0.37(-0.81%)

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.