Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.59	52.59	52.16	52.16	2,756	+0.07(+0.13%)
May 27, 2021	52.21	52.29	52.06	52.09	31,590	+0.04(+0.07%)
May 26, 2021	52.31	52.31	51.94	52.05	3,174	+0.15(+0.30%)
May 25, 2021	52.10	52.12	51.90	51.90	8,546	-0.09(-0.18%)
May 24, 2021	52.30	52.30	51.90	51.99	10,258	+0.28(+0.53%)
May 21, 2021	52.00	52.10	51.71	51.71	7,867	-0.03(-0.05%)
May 20, 2021	51.46	51.85	51.46	51.74	8,829	+0.66(+1.28%)
May 19, 2021	50.88	51.08	50.57	51.08	28,014	-0.28(-0.55%)
May 18, 2021	51.57	51.72	51.37	51.37	3,321	-0.32(-0.62%)
May 17, 2021	52.03	52.03	51.46	51.69	3,749	-0.20(-0.39%)
May 14, 2021	51.63	51.89	51.63	51.89	4,644	+0.70(+1.36%)
May 13, 2021	50.37	51.32	50.37	51.19	16,924	+0.75(+1.49%)
May 12, 2021	51.27	51.27	50.36	50.44	19,373	-1.20(-2.32%)
May 11, 2021	51.23	51.70	51.23	51.64	33,016	-0.42(-0.81%)
May 10, 2021	52.24	52.56	52.06	52.06	3,372	-0.43(-0.82%)
May 07, 2021	52.35	52.49	52.25	52.49	1,784	+0.57(+1.10%)
May 06, 2021	51.96	51.96	51.50	51.92	5,418	+0.17(+0.33%)
May 05, 2021	51.75	51.99	51.74	51.75	2,210	+0.10(+0.19%)
May 04, 2021	51.58	51.65	51.36	51.65	7,866	-0.30(-0.57%)
May 03, 2021	51.68	52.11	51.68	51.95	5,576	+0.14(+0.26%)
Apr 30, 2021	52.08	52.08	51.79	51.81	21,600	-0.40(-0.77%)
Apr 29, 2021	52.55	52.55	52.09	52.21	2,868	+0.20(+0.38%)
Apr 28, 2021	52.39	52.39	52.01	52.01	6,504	-0.15(-0.29%)
Apr 27, 2021	52.08	52.16	52.08	52.16	2,974	+0.08(+0.15%)
Apr 26, 2021	52.20	52.20	52.05	52.08	5,105	+0.04(+0.08%)
Apr 23, 2021	51.19	52.09	51.19	52.04	2,200	+0.64(+1.24%)
Apr 22, 2021	51.42	51.84	51.23	51.40	6,741	-0.30(-0.58%)
Apr 21, 2021	51.29	51.70	51.27	51.70	5,012	+0.46(+0.90%)
Apr 20, 2021	51.33	51.35	51.21	51.24	9,472	-0.45(-0.86%)
Apr 19, 2021	51.70	51.78	51.58	51.69	14,548	-0.27(-0.53%)
Apr 16, 2021	51.98	52.05	51.92	51.96	2,000	+0.20(+0.38%)
Apr 15, 2021	51.79	51.80	51.57	51.76	5,211	+0.61(+1.20%)
Apr 14, 2021	51.15	51.61	51.15	51.15	43,213	-0.18(-0.35%)
Apr 13, 2021	51.23	51.42	51.23	51.33	3,673	+0.08(+0.16%)
Apr 12, 2021	51.07	51.27	51.07	51.25	12,766	+0.10(+0.21%)
Apr 09, 2021	50.78	51.15	50.78	51.15	7,000	+0.36(+0.70%)
Apr 08, 2021	50.62	50.83	50.62	50.79	7,535	+0.42(+0.83%)
Apr 07, 2021	50.17	50.48	50.17	50.37	7,340	-0.04(-0.08%)
Apr 06, 2021	50.68	50.68	50.41	50.41	3,264	-0.05(-0.10%)
Apr 05, 2021	50.00	50.50	50.00	50.46	8,049	+0.68(+1.37%)
Apr 01, 2021	49.32	49.89	49.32	49.78	8,800	+0.36(+0.72%)
Mar 31, 2021	49.53	49.60	49.40	49.42	4,680	+0.32(+0.66%)
Mar 30, 2021	49.13	49.20	49.00	49.10	5,062	-0.07(-0.14%)
Mar 29, 2021	49.40	49.40	48.98	49.17	33,465	-0.24(-0.49%)
Mar 26, 2021	48.93	49.41	48.60	49.41	52,100	+1.01(+2.09%)
Mar 25, 2021	47.79	48.40	47.79	48.40	8,186	+0.24(+0.50%)
Mar 24, 2021	48.68	48.72	48.16	48.16	8,107	-0.23(-0.47%)
Mar 23, 2021	48.77	48.85	48.39	48.39	3,626	-0.47(-0.96%)
Mar 22, 2021	48.32	48.92	48.32	48.86	6,758	+0.39(+0.80%)
Mar 19, 2021	48.27	48.70	48.15	48.47	5,900	-0.02(-0.04%)
Mar 18, 2021	48.84	49.17	48.46	48.49	9,271	-0.76(-1.55%)
Mar 17, 2021	48.87	49.32	48.70	49.25	8,808	+0.13(+0.26%)
Mar 16, 2021	49.38	49.38	49.01	49.12	6,091	-0.14(-0.29%)
Mar 15, 2021	49.19	49.26	48.80	49.26	7,450	+0.39(+0.81%)
Mar 12, 2021	48.43	48.87	48.43	48.87	4,700	-0.01(-0.03%)
Mar 11, 2021	48.62	49.03	48.62	48.89	4,244	+0.57(+1.17%)
Mar 10, 2021	48.50	48.50	48.24	48.32	7,600	+0.30(+0.62%)
Mar 09, 2021	48.14	48.32	48.02	48.02	10,253	+0.56(+1.18%)
Mar 08, 2021	47.80	48.06	47.46	47.46	4,833	-0.19(-0.40%)
Mar 05, 2021	46.88	47.67	46.06	47.65	20,800	+1.11(+2.39%)
Mar 04, 2021	47.08	47.16	46.26	46.54	77,022	-0.83(-1.75%)
Mar 03, 2021	47.83	47.83	47.27	47.37	3,082	-0.78(-1.62%)
Mar 02, 2021	48.91	48.91	48.15	48.15	9,735	-0.34(-0.70%)

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.