Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.32	52.55	52.24	52.32	881,352	+0.30(+0.58%)
May 27, 2021	52.21	52.38	51.91	52.02	4,303,970	-0.26(-0.50%)
May 26, 2021	52.34	52.47	52.09	52.28	15,364,709	+0.00(+0.01%)
May 25, 2021	52.50	52.52	52.20	52.27	209,776	+0.03(+0.06%)
May 24, 2021	51.75	52.39	51.66	52.24	203,033	+0.92(+1.79%)
May 21, 2021	51.87	51.90	51.30	51.32	214,580	-0.30(-0.59%)
May 20, 2021	50.86	51.74	50.86	51.63	852,587	+1.02(+2.01%)
May 19, 2021	49.65	50.67	49.65	50.61	614,534	+0.07(+0.15%)
May 18, 2021	50.99	51.10	50.51	50.53	292,187	-0.11(-0.22%)
May 17, 2021	50.70	50.72	50.27	50.65	328,595	-0.53(-1.04%)
May 14, 2021	50.60	51.29	50.59	51.18	231,052	+1.13(+2.27%)
May 13, 2021	49.89	50.33	49.64	50.05	274,754	+0.70(+1.42%)
May 12, 2021	50.03	50.30	49.24	49.35	436,307	-1.61(-3.16%)
May 11, 2021	50.14	51.02	50.03	50.96	457,986	-0.26(-0.51%)
May 10, 2021	52.26	52.36	51.21	51.22	264,425	-1.37(-2.60%)
May 07, 2021	52.49	52.80	52.34	52.59	346,229	+0.56(+1.07%)
May 06, 2021	51.57	52.09	51.23	52.03	289,378	+0.37(+0.72%)
May 05, 2021	52.02	52.15	51.57	51.66	250,082	+0.04(+0.07%)
May 04, 2021	52.18	52.18	51.12	51.62	285,229	-0.96(-1.83%)
May 03, 2021	52.97	53.05	52.51	52.59	297,847	-0.11(-0.20%)
Apr 30, 2021	52.95	53.22	52.66	52.69	301,053	-0.83(-1.54%)
Apr 29, 2021	54.00	54.00	53.05	53.52	234,375	-0.01(-0.02%)
Apr 28, 2021	53.58	53.76	53.45	53.53	302,240	-0.42(-0.77%)
Apr 27, 2021	54.13	54.18	53.78	53.94	465,715	-0.20(-0.37%)
Apr 26, 2021	53.85	54.15	53.85	54.14	218,679	+0.36(+0.67%)
Apr 23, 2021	53.12	53.85	53.12	53.78	151,138	+0.83(+1.57%)
Apr 22, 2021	53.48	53.67	52.76	52.95	1,054,507	-0.61(-1.14%)
Apr 21, 2021	52.86	53.56	52.79	53.56	247,579	+0.62(+1.18%)
Apr 20, 2021	53.34	53.49	52.73	52.93	351,834	-0.50(-0.95%)
Apr 19, 2021	53.74	53.83	53.21	53.44	403,754	-0.52(-0.97%)
Apr 16, 2021	54.06	54.06	53.76	53.96	251,489	+0.03(+0.06%)
Apr 15, 2021	53.59	53.98	53.59	53.93	333,025	+0.84(+1.57%)
Apr 14, 2021	53.68	53.68	53.05	53.10	270,715	-0.53(-0.99%)
Apr 13, 2021	53.33	53.64	53.25	53.63	241,050	+0.57(+1.08%)
Apr 12, 2021	53.13	53.18	52.90	53.05	267,962	-0.35(-0.66%)
Apr 09, 2021	52.80	53.44	52.78	53.41	291,875	+0.37(+0.70%)
Apr 08, 2021	52.78	53.06	52.68	53.03	236,584	+0.79(+1.50%)
Apr 07, 2021	52.05	52.37	51.93	52.25	320,291	+0.11(+0.22%)
Apr 06, 2021	52.16	52.39	51.94	52.14	561,513	-0.23(-0.44%)
Apr 05, 2021	51.66	52.42	51.66	52.37	1,407,755	+1.06(+2.07%)
Apr 01, 2021	50.89	51.34	50.89	51.30	461,982	+1.01(+2.01%)
Mar 31, 2021	49.84	50.54	49.84	50.29	231,058	+0.74(+1.49%)
Mar 30, 2021	49.58	49.69	49.41	49.55	383,763	-0.43(-0.86%)
Mar 29, 2021	50.13	50.17	49.64	49.98	467,465	-0.32(-0.63%)
Mar 26, 2021	49.07	50.35	49.07	50.30	420,373	+1.26(+2.58%)
Mar 25, 2021	48.75	49.18	48.48	49.03	524,781	+0.07(+0.15%)
Mar 24, 2021	49.84	49.84	48.96	48.96	323,234	-0.63(-1.27%)
Mar 23, 2021	50.07	50.18	49.50	49.59	454,156	-0.45(-0.89%)
Mar 22, 2021	49.32	50.21	49.32	50.04	283,339	+0.92(+1.87%)
Mar 19, 2021	49.19	49.41	48.98	49.12	251,489	+0.01(+0.03%)
Mar 18, 2021	49.80	49.91	49.10	49.10	377,094	-1.37(-2.72%)
Mar 17, 2021	50.05	50.75	49.78	50.48	303,293	-0.05(-0.09%)
Mar 16, 2021	50.54	50.95	50.28	50.52	286,190	+0.36(+0.72%)
Mar 15, 2021	49.69	50.19	49.54	50.16	943,276	+0.52(+1.04%)
Mar 12, 2021	49.42	49.71	49.19	49.65	341,438	-0.37(-0.74%)
Mar 11, 2021	49.70	50.24	49.64	50.01	404,959	+1.11(+2.26%)
Mar 10, 2021	49.52	49.64	48.90	48.91	383,078	-0.33(-0.67%)
Mar 09, 2021	48.67	49.46	48.67	49.24	342,937	+1.62(+3.40%)
Mar 08, 2021	48.66	48.90	47.61	47.62	846,358	-1.29(-2.64%)
Mar 05, 2021	48.66	48.98	47.33	48.92	474,220	+0.95(+1.98%)
Mar 04, 2021	49.03	49.28	47.45	47.97	480,437	-1.17(-2.38%)
Mar 03, 2021	50.17	50.33	49.13	49.13	283,137	-1.18(-2.35%)
Mar 02, 2021	51.11	51.21	50.27	50.32	853,407	-0.85(-1.67%)

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.