Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.52	54.88	54.52	54.81	26,413	+0.33(+0.61%)
May 27, 2021	54.42	54.47	54.31	54.47	15,168	+0.48(+0.89%)
May 26, 2021	53.72	54.02	53.72	54.00	18,309	+0.61(+1.14%)
May 25, 2021	53.53	53.53	53.33	53.39	10,996	+0.08(+0.16%)
May 24, 2021	53.02	53.36	53.01	53.30	24,255	+1.04(+1.99%)
May 21, 2021	52.69	52.69	52.26	52.26	24,725	-0.42(-0.80%)
May 20, 2021	52.43	52.71	52.42	52.69	18,548	+0.20(+0.39%)
May 19, 2021	52.15	52.61	52.11	52.48	25,769	-0.07(-0.14%)
May 18, 2021	52.54	52.73	52.51	52.56	38,502	+1.13(+2.20%)
May 17, 2021	51.09	51.42	50.97	51.42	49,060	-0.64(-1.22%)
May 14, 2021	51.94	52.16	51.85	52.06	49,197	+0.44(+0.86%)
May 13, 2021	51.48	51.86	51.42	51.62	49,749	+0.31(+0.61%)
May 12, 2021	51.91	52.07	51.27	51.30	47,295	-2.08(-3.90%)
May 11, 2021	52.67	53.41	52.67	53.39	42,559	-0.65(-1.21%)
May 10, 2021	54.45	54.45	53.92	54.04	40,540	-0.29(-0.54%)
May 07, 2021	53.92	54.39	53.91	54.34	19,629	+0.94(+1.76%)
May 06, 2021	53.22	53.49	53.18	53.40	39,078	+0.46(+0.87%)
May 05, 2021	53.00	53.17	52.87	52.94	83,801	+0.23(+0.44%)
May 04, 2021	52.71	52.83	52.47	52.70	27,989	-1.15(-2.14%)
May 03, 2021	53.80	53.97	53.76	53.86	46,234	-0.05(-0.09%)
Apr 30, 2021	54.20	54.20	53.73	53.90	32,764	-0.54(-1.00%)
Apr 29, 2021	54.65	54.65	54.20	54.45	23,296	-0.05(-0.08%)
Apr 28, 2021	54.32	54.62	54.29	54.49	16,418	+0.56(+1.04%)
Apr 27, 2021	53.92	53.98	53.83	53.93	18,805	+0.01(+0.02%)
Apr 26, 2021	53.91	53.92	53.73	53.92	67,341	+0.72(+1.35%)
Apr 23, 2021	53.06	53.29	53.05	53.20	11,825	+0.55(+1.05%)
Apr 22, 2021	52.90	52.91	52.52	52.65	19,120	-0.43(-0.82%)
Apr 21, 2021	52.71	53.18	52.61	53.08	37,192	+0.50(+0.95%)
Apr 20, 2021	52.83	52.87	52.49	52.59	23,278	-0.20(-0.38%)
Apr 19, 2021	52.75	52.95	52.71	52.79	52,553	+0.20(+0.39%)
Apr 16, 2021	52.61	52.69	52.41	52.59	23,108	+0.25(+0.48%)
Apr 15, 2021	52.14	52.44	52.14	52.34	62,542	+0.55(+1.07%)
Apr 14, 2021	51.78	51.91	51.67	51.78	48,258	+0.34(+0.66%)
Apr 13, 2021	51.35	51.63	51.35	51.44	64,313	-0.32(-0.62%)
Apr 12, 2021	51.80	51.80	51.53	51.76	18,689	-0.33(-0.64%)
Apr 09, 2021	52.03	52.21	51.95	52.10	17,900	-0.18(-0.35%)
Apr 08, 2021	52.24	52.37	52.18	52.28	28,955	+0.50(+0.96%)
Apr 07, 2021	51.87	51.92	51.60	51.78	19,270	-0.04(-0.07%)
Apr 06, 2021	51.62	51.94	51.61	51.82	103,410	+0.24(+0.46%)
Apr 05, 2021	51.60	51.62	51.38	51.58	26,238	+0.21(+0.41%)
Apr 01, 2021	51.59	51.59	51.30	51.37	31,028	+0.31(+0.61%)
Mar 31, 2021	50.86	51.26	50.83	51.06	80,067	+0.27(+0.53%)
Mar 30, 2021	50.56	50.82	50.52	50.79	14,512	+0.08(+0.16%)
Mar 29, 2021	50.71	50.82	50.47	50.70	20,872	-0.08(-0.16%)
Mar 26, 2021	50.39	50.79	50.17	50.79	17,250	+0.98(+1.96%)
Mar 25, 2021	49.63	49.92	49.52	49.81	21,270	+0.02(+0.04%)
Mar 24, 2021	50.24	50.34	49.79	49.79	18,477	-0.50(-0.99%)
Mar 23, 2021	50.72	50.80	50.27	50.29	14,249	-0.84(-1.64%)
Mar 22, 2021	51.05	51.22	50.95	51.13	9,012	-0.01(-0.02%)
Mar 19, 2021	50.76	51.29	50.72	51.14	15,514	+0.36(+0.71%)
Mar 18, 2021	51.02	51.27	50.75	50.78	20,767	-0.74(-1.43%)
Mar 17, 2021	50.87	51.65	50.86	51.52	31,068	+0.13(+0.25%)
Mar 16, 2021	51.40	51.51	51.20	51.39	15,057	+0.31(+0.61%)
Mar 15, 2021	51.00	51.17	50.84	51.07	37,280	+0.18(+0.34%)
Mar 12, 2021	50.70	51.02	50.67	50.90	58,042	-0.30(-0.59%)
Mar 11, 2021	50.90	51.30	50.81	51.20	35,652	+0.97(+1.93%)
Mar 10, 2021	50.24	50.27	49.91	50.23	74,821	+0.28(+0.55%)
Mar 09, 2021	49.82	50.15	49.64	49.96	53,457	+0.50(+1.01%)
Mar 08, 2021	49.70	49.91	49.46	49.46	96,663	-0.74(-1.47%)
Mar 05, 2021	50.50	50.50	49.65	50.20	280,882	-0.06(-0.11%)
Mar 04, 2021	50.96	51.24	50.08	50.25	46,641	-0.41(-0.82%)
Mar 03, 2021	50.96	51.07	50.67	50.67	249,058	-0.22(-0.43%)
Mar 02, 2021	50.99	51.06	50.64	50.89	25,436	-0.32(-0.63%)

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.