Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.64	51.87	50.94	51.49	541,864	+0.13(+0.25%)
May 27, 2021	51.74	52.13	51.29	51.36	738,106	-0.12(-0.23%)
May 26, 2021	51.44	51.93	51.18	51.48	336,626	-0.08(-0.15%)
May 25, 2021	52.51	52.51	51.44	51.56	296,243	-0.63(-1.21%)
May 24, 2021	51.78	52.38	51.66	52.19	326,088	+0.70(+1.36%)
May 21, 2021	51.95	52.04	51.40	51.49	511,594	-0.25(-0.48%)
May 20, 2021	51.33	52.10	51.15	51.74	383,890	+0.47(+0.92%)
May 19, 2021	51.96	52.48	50.88	51.27	427,333	-0.73(-1.40%)
May 18, 2021	52.19	53.10	51.88	51.99	616,545	-0.05(-0.09%)
May 17, 2021	51.90	52.42	51.90	52.04	351,014	+0.03(+0.06%)
May 14, 2021	51.61	52.14	51.52	52.01	356,220	+0.68(+1.32%)
May 13, 2021	50.71	51.60	50.49	51.33	490,896	+0.64(+1.26%)
May 12, 2021	51.31	52.59	50.63	50.69	702,702	-1.08(-2.09%)
May 11, 2021	51.77	52.73	51.65	51.78	436,071	-0.54(-1.03%)
May 10, 2021	52.44	52.99	52.28	52.32	497,874	-0.25(-0.47%)
May 07, 2021	52.90	54.05	50.55	52.56	928,943	-1.08(-2.02%)
May 06, 2021	53.29	53.67	52.83	53.65	507,974	+0.51(+0.96%)
May 05, 2021	53.89	53.89	52.42	53.13	543,675	-0.64(-1.19%)
May 04, 2021	53.55	53.83	53.14	53.77	374,333	+0.08(+0.15%)
May 03, 2021	53.11	53.96	52.98	53.70	795,823	+0.97(+1.85%)
Apr 30, 2021	53.38	53.96	52.31	52.72	699,135	-1.00(-1.87%)
Apr 29, 2021	53.98	54.21	53.51	53.72	399,020	-0.17(-0.31%)
Apr 28, 2021	54.02	54.26	53.70	53.89	315,019	+0.14(+0.26%)
Apr 27, 2021	53.77	54.07	53.35	53.75	314,550	+0.16(+0.29%)
Apr 26, 2021	53.79	53.87	53.03	53.60	423,266	+0.18(+0.33%)
Apr 23, 2021	53.30	53.64	52.95	53.42	509,053	+0.08(+0.15%)
Apr 22, 2021	53.52	54.05	53.12	53.34	414,097	-0.26(-0.48%)
Apr 21, 2021	54.05	54.11	53.37	53.60	492,973	-0.30(-0.57%)
Apr 20, 2021	53.37	54.20	50.70	53.90	1,300,461	+0.27(+0.50%)
Apr 19, 2021	53.41	53.65	52.91	53.64	1,322,731	+0.08(+0.15%)
Apr 16, 2021	53.82	53.82	53.18	53.56	483,539	+0.18(+0.33%)
Apr 15, 2021	53.75	53.98	52.42	53.38	334,016	+0.14(+0.26%)
Apr 14, 2021	53.19	53.88	52.90	53.24	413,839	+0.10(+0.19%)
Apr 13, 2021	53.09	53.26	52.53	53.14	355,059	+0.03(+0.06%)
Apr 12, 2021	53.39	53.73	52.59	53.11	401,319	-0.06(-0.11%)
Apr 09, 2021	53.24	53.52	52.93	53.17	453,655	-0.18(-0.33%)
Apr 08, 2021	53.09	53.36	52.80	53.35	440,737	+0.27(+0.50%)
Apr 07, 2021	53.19	53.52	52.78	53.09	345,172	-0.02(-0.04%)
Apr 06, 2021	53.59	53.69	52.75	53.10	921,346	-0.46(-0.86%)
Apr 05, 2021	53.61	53.88	53.19	53.57	573,291	+0.29(+0.54%)
Apr 01, 2021	53.20	53.63	50.55	53.28	511,289	+0.10(+0.19%)
Mar 31, 2021	52.70	53.85	52.42	53.18	718,503	+0.34(+0.65%)
Mar 30, 2021	52.52	53.24	51.59	52.84	527,365	+0.45(+0.86%)
Mar 29, 2021	52.85	53.72	52.14	52.39	530,920	-0.72(-1.35%)
Mar 26, 2021	52.02	53.15	51.17	53.10	401,713	+1.31(+2.53%)
Mar 25, 2021	51.16	52.55	50.63	51.80	453,675	+0.29(+0.55%)
Mar 24, 2021	52.49	53.06	51.34	51.51	586,539	-0.68(-1.30%)
Mar 23, 2021	52.75	52.75	51.81	52.19	908,989	+0.26(+0.49%)
Mar 22, 2021	52.93	53.32	51.65	51.93	476,431	-1.07(-2.02%)
Mar 19, 2021	52.15	53.65	51.94	53.01	1,135,713	+0.96(+1.85%)
Mar 18, 2021	52.56	52.72	51.64	52.04	422,776	-0.87(-1.64%)
Mar 17, 2021	52.60	53.09	51.63	52.91	538,657	+0.31(+0.60%)
Mar 16, 2021	52.84	52.94	51.98	52.59	784,562	-0.11(-0.21%)
Mar 15, 2021	52.17	52.80	51.69	52.70	441,794	+0.84(+1.61%)
Mar 12, 2021	51.49	51.96	51.23	51.87	462,702	+0.54(+1.05%)
Mar 11, 2021	50.89	51.84	49.82	51.32	646,587	+0.84(+1.66%)
Mar 10, 2021	50.76	51.16	50.13	50.49	659,546	-0.51(-1.00%)
Mar 09, 2021	52.30	53.07	50.88	51.00	654,132	-0.44(-0.86%)
Mar 08, 2021	50.99	52.09	50.69	51.44	787,238	+0.57(+1.12%)
Mar 05, 2021	49.32	50.91	48.81	50.87	672,402	+2.31(+4.76%)
Mar 04, 2021	49.78	50.19	47.82	48.56	616,685	-1.14(-2.29%)
Mar 03, 2021	50.40	50.66	49.67	49.70	685,544	-0.63(-1.25%)
Mar 02, 2021	50.46	50.95	50.04	50.33	653,089	-0.32(-0.64%)

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.