Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.10	54.46	54.10	54.39	26,616	+0.33(+0.61%)
May 27, 2021	54.00	54.06	53.89	54.06	15,284	+0.48(+0.89%)
May 26, 2021	53.31	53.61	53.31	53.58	18,451	+0.60(+1.14%)
May 25, 2021	53.13	53.13	52.92	52.98	11,081	+0.08(+0.16%)
May 24, 2021	52.61	52.95	52.60	52.90	24,442	+1.03(+1.99%)
May 21, 2021	52.28	52.29	51.86	51.86	24,915	-0.42(-0.80%)
May 20, 2021	52.03	52.31	52.02	52.28	18,691	+0.20(+0.39%)
May 19, 2021	51.75	52.21	51.71	52.08	25,968	-0.07(-0.14%)
May 18, 2021	52.14	52.33	52.11	52.16	38,798	+1.12(+2.20%)
May 17, 2021	50.70	51.03	50.58	51.03	49,438	-0.63(-1.22%)
May 14, 2021	51.54	51.76	51.46	51.66	49,576	+0.44(+0.86%)
May 13, 2021	51.09	51.46	51.03	51.22	50,132	+0.31(+0.61%)
May 12, 2021	51.52	51.67	50.88	50.91	47,659	-2.07(-3.90%)
May 11, 2021	52.27	53.01	52.27	52.98	42,887	-0.65(-1.21%)
May 10, 2021	54.03	54.03	53.51	53.63	40,853	-0.29(-0.54%)
May 07, 2021	53.51	53.98	53.50	53.92	19,780	+0.93(+1.76%)
May 06, 2021	52.81	53.08	52.77	52.99	39,379	+0.46(+0.87%)
May 05, 2021	52.59	52.76	52.47	52.53	84,447	+0.23(+0.44%)
May 04, 2021	52.31	52.43	52.07	52.30	28,205	-1.14(-2.14%)
May 03, 2021	53.39	53.56	53.34	53.45	46,590	-0.05(-0.09%)
Apr 30, 2021	53.78	53.78	53.32	53.49	33,016	-0.54(-1.00%)
Apr 29, 2021	54.23	54.23	53.78	54.03	23,475	-0.05(-0.08%)
Apr 28, 2021	53.90	54.20	53.88	54.08	16,545	+0.56(+1.04%)
Apr 27, 2021	53.51	53.57	53.42	53.52	18,950	+0.01(+0.02%)
Apr 26, 2021	53.50	53.51	53.32	53.51	67,860	+0.71(+1.35%)
Apr 23, 2021	52.66	52.88	52.64	52.80	11,916	+0.55(+1.05%)
Apr 22, 2021	52.49	52.50	52.12	52.25	19,267	-0.43(-0.82%)
Apr 21, 2021	52.31	52.78	52.21	52.68	37,479	+0.49(+0.95%)
Apr 20, 2021	52.43	52.47	52.09	52.18	23,458	-0.20(-0.38%)
Apr 19, 2021	52.35	52.55	52.31	52.38	52,958	+0.20(+0.39%)
Apr 16, 2021	52.21	52.29	52.01	52.18	23,286	+0.25(+0.48%)
Apr 15, 2021	51.74	52.04	51.74	51.94	63,024	+0.55(+1.07%)
Apr 14, 2021	51.39	51.52	51.28	51.39	48,630	+0.34(+0.66%)
Apr 13, 2021	50.96	51.24	50.96	51.05	64,808	-0.32(-0.62%)
Apr 12, 2021	51.41	51.41	51.14	51.37	18,833	-0.33(-0.64%)
Apr 09, 2021	51.63	51.81	51.55	51.70	18,038	-0.18(-0.35%)
Apr 08, 2021	51.84	51.97	51.78	51.88	29,178	+0.49(+0.96%)
Apr 07, 2021	51.47	51.52	51.20	51.39	19,418	-0.04(-0.07%)
Apr 06, 2021	51.22	51.54	51.21	51.42	104,206	+0.24(+0.46%)
Apr 05, 2021	51.20	51.22	50.98	51.19	26,440	+0.21(+0.41%)
Apr 01, 2021	51.20	51.20	50.91	50.98	31,267	+0.31(+0.61%)
Mar 31, 2021	50.47	50.87	50.45	50.66	80,684	+0.27(+0.53%)
Mar 30, 2021	50.17	50.43	50.13	50.40	14,624	+0.08(+0.16%)
Mar 29, 2021	50.33	50.43	50.09	50.32	21,033	-0.08(-0.16%)
Mar 26, 2021	50.01	50.40	49.79	50.40	17,382	+0.97(+1.96%)
Mar 25, 2021	49.25	49.54	49.15	49.43	21,434	+0.02(+0.04%)
Mar 24, 2021	49.86	49.95	49.41	49.41	18,619	-0.49(-0.99%)
Mar 23, 2021	50.34	50.41	49.88	49.91	14,358	-0.83(-1.64%)
Mar 22, 2021	50.66	50.83	50.56	50.74	9,081	-0.01(-0.02%)
Mar 19, 2021	50.37	50.90	50.34	50.75	15,633	+0.36(+0.71%)
Mar 18, 2021	50.63	50.88	50.36	50.39	20,927	-0.73(-1.43%)
Mar 17, 2021	50.48	51.25	50.47	51.12	31,307	+0.13(+0.25%)
Mar 16, 2021	51.00	51.11	50.81	50.99	15,173	+0.31(+0.61%)
Mar 15, 2021	50.61	50.78	50.45	50.68	37,567	+0.17(+0.34%)
Mar 12, 2021	50.31	50.63	50.28	50.51	58,489	-0.30(-0.59%)
Mar 11, 2021	50.51	50.91	50.42	50.81	35,926	+0.96(+1.93%)
Mar 10, 2021	49.86	49.89	49.53	49.85	75,398	+0.27(+0.55%)
Mar 09, 2021	49.44	49.77	49.27	49.58	53,869	+0.49(+1.01%)
Mar 08, 2021	49.32	49.53	49.08	49.08	97,407	-0.73(-1.47%)
Mar 05, 2021	50.12	50.12	49.27	49.81	283,046	-0.05(-0.11%)
Mar 04, 2021	50.57	50.85	49.69	49.87	47,000	-0.41(-0.82%)
Mar 03, 2021	50.57	50.68	50.28	50.28	250,977	-0.22(-0.43%)
Mar 02, 2021	50.60	50.67	50.25	50.50	25,632	-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.