Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.00	53.57	52.85	53.51	3,970	-0.38(-0.71%)
May 27, 2021	53.14	54.16	53.14	53.89	5,715	-0.38(-0.69%)
May 26, 2021	54.29	54.33	54.00	54.27	6,154	-0.35(-0.65%)
May 25, 2021	53.42	54.64	53.42	54.62	13,940	+1.30(+2.44%)
May 24, 2021	52.74	53.53	52.74	53.32	6,537	+0.82(+1.56%)
May 21, 2021	53.02	53.02	52.44	52.50	4,596	-0.74(-1.39%)
May 20, 2021	52.65	53.37	52.65	53.24	6,513	+1.65(+3.20%)
May 19, 2021	50.37	51.77	50.17	51.59	19,715	-1.35(-2.55%)
May 18, 2021	52.59	53.35	52.51	52.94	22,171	+0.85(+1.63%)
May 17, 2021	52.19	52.19	51.79	52.09	6,983	+0.86(+1.68%)
May 14, 2021	50.00	51.23	49.99	51.23	9,748	+0.37(+0.73%)
May 13, 2021	50.79	50.89	50.50	50.86	16,885	+1.09(+2.19%)
May 12, 2021	50.24	50.36	49.71	49.77	5,930	-0.81(-1.60%)
May 11, 2021	49.79	50.84	49.79	50.58	8,916	+0.14(+0.28%)
May 10, 2021	51.19	51.51	50.44	50.44	9,016	-2.16(-4.11%)
May 07, 2021	52.23	52.65	52.07	52.60	11,089	+0.99(+1.92%)
May 06, 2021	50.96	51.61	50.73	51.61	14,807	-1.39(-2.62%)
May 05, 2021	51.21	53.78	51.09	53.00	17,919	+2.81(+5.60%)
May 04, 2021	50.74	50.74	50.02	50.19	5,803	-2.06(-3.94%)
May 03, 2021	52.31	52.45	52.02	52.25	3,413	+0.28(+0.54%)
Apr 30, 2021	52.48	52.59	51.86	51.97	8,700	-1.92(-3.56%)
Apr 29, 2021	53.90	54.13	53.68	53.89	5,873	-0.19(-0.35%)
Apr 28, 2021	53.72	54.11	53.62	54.08	3,723	-0.13(-0.24%)
Apr 27, 2021	54.16	54.22	54.02	54.21	4,196	-0.26(-0.48%)
Apr 26, 2021	54.44	54.47	54.30	54.47	4,708	-0.40(-0.73%)
Apr 23, 2021	54.18	55.09	54.18	54.87	12,700	+0.65(+1.20%)
Apr 22, 2021	53.60	54.60	53.56	54.22	6,168	+0.73(+1.37%)
Apr 21, 2021	52.16	53.48	52.16	53.48	5,817	-1.59(-2.88%)
Apr 20, 2021	53.97	55.07	53.04	55.07	11,088	+0.61(+1.12%)
Apr 19, 2021	54.88	54.92	54.42	54.46	7,167	-0.45(-0.83%)
Apr 16, 2021	54.50	54.96	54.14	54.91	8,600	+1.85(+3.50%)
Apr 15, 2021	52.97	53.22	52.95	53.06	6,529	+0.92(+1.76%)
Apr 14, 2021	52.97	53.05	52.00	52.14	5,586	-0.03(-0.06%)
Apr 13, 2021	52.13	52.27	52.00	52.17	6,801	+1.49(+2.94%)
Apr 12, 2021	50.20	50.74	50.20	50.68	4,761	-1.45(-2.78%)
Apr 09, 2021	52.15	52.25	52.01	52.13	4,200	+0.10(+0.19%)
Apr 08, 2021	51.58	52.08	51.58	52.03	4,375	+0.41(+0.79%)
Apr 07, 2021	51.62	52.06	51.48	51.62	9,052	+0.30(+0.58%)
Apr 06, 2021	52.04	52.08	51.24	51.32	15,922	+0.16(+0.31%)
Apr 05, 2021	52.24	52.24	50.77	51.16	8,600	+0.59(+1.17%)
Apr 01, 2021	50.00	50.57	50.00	50.57	8,200	+1.51(+3.07%)
Mar 31, 2021	49.35	49.35	49.06	49.06	13,060	+0.64(+1.33%)
Mar 30, 2021	48.30	48.53	48.19	48.42	10,669	-0.76(-1.54%)
Mar 29, 2021	50.09	50.10	48.90	49.18	14,960	-1.39(-2.75%)
Mar 26, 2021	50.46	50.73	50.39	50.57	9,300	+0.25(+0.50%)
Mar 25, 2021	49.99	50.32	49.73	50.32	7,039	-0.65(-1.28%)
Mar 24, 2021	50.97	51.08	50.76	50.97	2,964	-1.55(-2.94%)
Mar 23, 2021	52.57	52.90	52.51	52.52	11,618	+0.91(+1.77%)
Mar 22, 2021	51.32	51.93	50.71	51.60	5,963	+1.38(+2.74%)
Mar 19, 2021	50.00	50.36	49.63	50.23	6,400	-1.16(-2.27%)
Mar 18, 2021	51.26	51.66	51.20	51.39	5,586	-1.88(-3.53%)
Mar 17, 2021	51.85	53.27	51.47	53.27	13,446	-1.03(-1.90%)
Mar 16, 2021	53.94	54.32	53.65	54.30	13,019	+1.30(+2.45%)
Mar 15, 2021	51.00	53.50	50.86	53.00	19,768	+1.62(+3.15%)
Mar 12, 2021	50.86	51.38	50.86	51.38	4,100	-0.23(-0.45%)
Mar 11, 2021	51.09	51.62	51.06	51.61	7,424	+1.76(+3.53%)
Mar 10, 2021	49.85	50.06	49.41	49.85	33,120	-0.05(-0.10%)
Mar 09, 2021	49.49	49.90	49.12	49.90	18,516	+2.42(+5.10%)
Mar 08, 2021	47.30	47.66	47.08	47.48	12,689	-0.52(-1.08%)
Mar 05, 2021	48.14	48.44	48.00	48.00	11,800	-0.50(-1.03%)
Mar 04, 2021	49.11	49.57	48.36	48.50	11,910	-1.59(-3.17%)
Mar 03, 2021	50.69	50.69	49.71	50.09	7,624	-1.71(-3.30%)
Mar 02, 2021	51.69	52.29	51.59	51.80	10,185	+0.17(+0.33%)

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.