Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.98	53.17	52.94	52.94	342,677	+0.27(+0.51%)
May 27, 2021	52.65	52.77	52.50	52.67	420,796	+0.00(+0.00%)
May 26, 2021	52.64	52.73	52.58	52.67	357,565	+0.12(+0.23%)
May 25, 2021	52.66	52.72	52.39	52.55	352,766	-0.12(-0.23%)
May 24, 2021	52.52	52.71	52.48	52.67	624,626	+0.27(+0.51%)
May 21, 2021	52.40	52.46	52.12	52.40	540,667	+0.26(+0.50%)
May 20, 2021	51.94	52.30	51.87	52.14	599,915	+0.44(+0.84%)
May 19, 2021	51.53	51.85	51.40	51.70	419,605	-0.22(-0.43%)
May 18, 2021	52.17	52.27	51.90	51.93	649,315	+0.62(+1.21%)
May 17, 2021	51.18	51.33	51.09	51.30	856,582	-0.38(-0.74%)
May 14, 2021	51.45	51.71	51.42	51.68	1,413,792	+0.78(+1.53%)
May 13, 2021	50.43	50.98	50.43	50.91	789,703	+0.43(+0.85%)
May 12, 2021	51.29	51.43	50.31	50.48	2,138,487	-1.84(-3.51%)
May 11, 2021	51.92	52.34	51.78	52.32	727,279	-0.84(-1.59%)
May 10, 2021	53.67	53.67	53.12	53.16	291,499	-0.12(-0.23%)
May 07, 2021	52.92	53.29	52.87	53.28	341,841	+0.28(+0.53%)
May 06, 2021	52.56	53.00	52.45	53.00	502,822	+0.43(+0.81%)
May 05, 2021	52.49	52.73	52.25	52.58	639,364	+0.65(+1.25%)
May 04, 2021	52.08	52.24	51.66	51.93	336,874	-0.70(-1.32%)
May 03, 2021	52.31	52.62	52.24	52.62	301,522	+0.65(+1.25%)
Apr 30, 2021	52.19	52.24	51.77	51.97	373,029	-0.45(-0.87%)
Apr 29, 2021	52.45	52.49	52.11	52.43	303,208	+0.03(+0.05%)
Apr 28, 2021	52.29	52.52	52.27	52.40	438,764	-0.01(-0.02%)
Apr 27, 2021	52.37	52.50	52.32	52.41	343,262	-0.64(-1.21%)
Apr 26, 2021	53.04	53.18	52.92	53.05	619,224	-0.19(-0.37%)
Apr 23, 2021	52.98	53.37	52.90	53.24	368,180	+0.47(+0.90%)
Apr 22, 2021	53.13	53.13	52.65	52.77	687,494	+0.09(+0.18%)
Apr 21, 2021	52.01	52.68	52.01	52.68	396,041	+0.47(+0.91%)
Apr 20, 2021	52.38	52.48	52.01	52.20	632,444	-1.19(-2.22%)
Apr 19, 2021	53.75	53.75	53.17	53.39	3,072,742	-0.53(-0.98%)
Apr 16, 2021	53.87	53.92	53.78	53.92	364,840	+0.02(+0.03%)
Apr 15, 2021	53.80	53.90	53.76	53.90	432,072	+0.37(+0.69%)
Apr 14, 2021	53.43	53.77	53.43	53.53	431,431	-0.20(-0.38%)
Apr 13, 2021	53.39	53.74	53.37	53.74	470,025	+0.38(+0.71%)
Apr 12, 2021	53.48	53.48	53.22	53.36	363,313	-0.34(-0.64%)
Apr 09, 2021	53.36	53.70	53.36	53.70	210,920	+0.37(+0.70%)
Apr 08, 2021	53.35	53.36	53.23	53.33	335,500	+0.04(+0.07%)
Apr 07, 2021	53.01	53.29	53.01	53.29	707,478	+0.19(+0.35%)
Apr 06, 2021	53.07	53.20	52.95	53.10	741,389	-0.85(-1.58%)
Apr 05, 2021	53.59	53.96	53.49	53.96	409,039	+0.67(+1.25%)
Apr 01, 2021	52.86	53.36	52.84	53.29	347,923	+0.43(+0.81%)
Mar 31, 2021	52.66	53.16	52.66	52.86	550,820	-0.54(-1.01%)
Mar 30, 2021	53.29	53.49	53.16	53.40	385,516	-0.37(-0.69%)
Mar 29, 2021	53.57	53.86	53.46	53.77	481,262	-0.33(-0.62%)
Mar 26, 2021	53.46	54.11	53.46	54.11	298,035	+0.71(+1.32%)
Mar 25, 2021	52.81	53.42	52.73	53.40	474,443	+0.61(+1.16%)
Mar 24, 2021	52.64	53.07	52.62	52.79	563,977	-0.58(-1.08%)
Mar 23, 2021	53.57	53.67	53.22	53.36	431,161	-0.85(-1.57%)
Mar 22, 2021	54.09	54.39	53.96	54.22	345,242	-0.33(-0.61%)
Mar 19, 2021	54.48	54.59	53.92	54.55	390,538	+0.35(+0.65%)
Mar 18, 2021	54.14	54.63	54.12	54.20	434,431	+0.17(+0.31%)
Mar 17, 2021	53.61	54.05	53.49	54.03	290,097	+0.37(+0.69%)
Mar 16, 2021	53.70	53.81	53.57	53.66	246,431	+0.19(+0.35%)
Mar 15, 2021	53.27	53.49	53.08	53.48	1,093,984	+0.30(+0.56%)
Mar 12, 2021	52.79	53.18	52.79	53.18	359,668	+0.67(+1.27%)
Mar 11, 2021	52.51	52.70	52.37	52.51	278,583	-0.22(-0.42%)
Mar 10, 2021	52.62	52.84	52.49	52.73	376,232	+0.24(+0.46%)
Mar 09, 2021	52.29	52.71	52.21	52.49	334,712	+0.52(+1.00%)
Mar 08, 2021	52.03	52.33	51.90	51.97	400,439	-0.58(-1.10%)
Mar 05, 2021	52.44	52.57	51.69	52.55	266,572	+0.43(+0.82%)
Mar 04, 2021	52.40	52.70	51.79	52.12	482,674	-0.50(-0.95%)
Mar 03, 2021	52.79	52.97	52.58	52.62	379,451	-0.28(-0.53%)
Mar 02, 2021	53.03	53.12	52.77	52.90	393,915	-0.56(-1.04%)

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.