Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.99	54.23	53.84	53.87	76,586	+0.01(+0.01%)
May 27, 2021	53.93	53.93	53.68	53.86	50,098	+0.02(+0.04%)
May 26, 2021	53.96	53.97	53.39	53.84	281,731	+0.04(+0.08%)
May 25, 2021	53.70	53.96	53.70	53.80	49,957	+0.12(+0.22%)
May 24, 2021	53.79	53.93	53.68	53.68	100,796	-0.03(-0.06%)
May 21, 2021	53.57	54.15	53.56	53.71	161,287	+0.37(+0.69%)
May 20, 2021	53.12	53.67	53.12	53.35	52,718	+0.15(+0.28%)
May 19, 2021	52.84	53.24	52.50	53.20	110,489	-0.06(-0.11%)
May 18, 2021	53.05	53.53	52.94	53.26	227,975	+0.26(+0.49%)
May 17, 2021	52.95	53.11	52.87	53.00	296,727	-0.07(-0.13%)
May 14, 2021	53.03	53.17	52.99	53.07	85,391	+0.26(+0.49%)
May 13, 2021	52.47	53.11	52.47	52.81	127,979	+0.32(+0.61%)
May 12, 2021	53.01	53.11	52.44	52.49	130,961	-0.66(-1.23%)
May 11, 2021	53.52	53.66	53.02	53.14	72,168	-0.93(-1.72%)
May 10, 2021	54.25	54.71	54.06	54.07	206,374	-0.05(-0.08%)
May 07, 2021	53.52	54.16	53.52	54.12	64,531	+0.70(+1.31%)
May 06, 2021	53.26	53.42	52.90	53.42	376,210	+0.14(+0.27%)
May 05, 2021	53.38	53.41	53.01	53.28	236,921	-0.14(-0.26%)
May 04, 2021	52.52	53.41	52.52	53.41	122,523	+0.77(+1.47%)
May 03, 2021	52.38	52.84	52.38	52.64	93,255	+0.47(+0.91%)
Apr 30, 2021	52.09	52.24	52.07	52.17	80,097	-0.18(-0.35%)
Apr 29, 2021	52.19	52.39	52.16	52.35	52,007	+0.37(+0.72%)
Apr 28, 2021	52.19	52.19	51.96	51.98	113,516	-0.20(-0.37%)
Apr 27, 2021	52.36	52.40	52.12	52.17	40,426	-0.27(-0.52%)
Apr 26, 2021	52.44	52.65	52.37	52.44	63,362	-0.05(-0.10%)
Apr 23, 2021	52.22	52.61	52.08	52.50	55,917	+0.28(+0.53%)
Apr 22, 2021	52.27	52.49	51.87	52.22	150,623	-0.02(-0.04%)
Apr 21, 2021	51.79	52.30	51.79	52.24	126,579	+0.52(+1.00%)
Apr 20, 2021	51.50	51.82	51.32	51.72	136,135	+0.08(+0.15%)
Apr 19, 2021	51.80	51.97	51.42	51.65	126,024	-0.17(-0.33%)
Apr 16, 2021	51.96	51.96	51.39	51.82	587,380	+0.20(+0.39%)
Apr 15, 2021	50.91	51.76	50.91	51.62	117,259	+1.12(+2.21%)
Apr 14, 2021	50.25	50.75	50.25	50.50	75,649	+0.29(+0.57%)
Apr 13, 2021	50.15	50.51	50.04	50.21	168,924	-0.07(-0.14%)
Apr 12, 2021	50.30	50.51	50.22	50.28	93,527	+0.03(+0.07%)
Apr 09, 2021	49.54	50.25	49.48	50.25	199,487	+0.86(+1.74%)
Apr 08, 2021	49.31	49.59	49.31	49.39	177,539	+0.04(+0.07%)
Apr 07, 2021	49.47	49.53	49.31	49.36	63,720	-0.16(-0.32%)
Apr 06, 2021	49.90	49.90	49.43	49.52	1,100,315	-0.48(-0.95%)
Apr 05, 2021	49.94	50.19	49.89	49.99	1,110,431	+0.24(+0.48%)
Apr 01, 2021	50.21	50.21	49.62	49.75	280,088	-0.23(-0.45%)
Mar 31, 2021	50.14	50.32	49.95	49.98	56,264	+0.01(+0.02%)
Mar 30, 2021	49.93	50.13	49.88	49.97	83,835	-0.15(-0.30%)
Mar 29, 2021	49.94	50.39	49.88	50.12	137,626	-0.01(-0.02%)
Mar 26, 2021	49.83	50.13	49.66	50.13	147,600	+0.54(+1.08%)
Mar 25, 2021	49.11	49.65	48.66	49.59	69,060	+0.15(+0.30%)
Mar 24, 2021	49.30	49.97	49.30	49.45	106,938	+0.20(+0.41%)
Mar 23, 2021	49.64	49.81	49.14	49.24	77,725	-0.56(-1.13%)
Mar 22, 2021	49.62	49.89	49.43	49.81	224,978	+0.12(+0.24%)
Mar 19, 2021	49.36	49.99	49.23	49.69	89,195	+0.26(+0.53%)
Mar 18, 2021	48.98	49.88	48.98	49.43	91,120	+0.32(+0.65%)
Mar 17, 2021	49.05	49.39	48.84	49.11	67,768	-0.18(-0.37%)
Mar 16, 2021	49.62	49.62	49.23	49.29	46,829	-0.39(-0.79%)
Mar 15, 2021	49.43	49.69	49.27	49.69	280,667	+0.30(+0.61%)
Mar 12, 2021	48.71	49.42	48.66	49.38	44,345	+0.62(+1.27%)
Mar 11, 2021	48.27	48.87	48.27	48.77	80,184	+0.71(+1.47%)
Mar 10, 2021	48.24	48.65	48.06	48.06	43,312	+0.01(+0.03%)
Mar 09, 2021	48.31	49.01	48.02	48.04	118,236	+0.29(+0.61%)
Mar 08, 2021	47.52	48.23	47.52	47.75	147,449	+0.34(+0.72%)
Mar 05, 2021	46.55	47.52	46.07	47.41	103,305	+1.11(+2.40%)
Mar 04, 2021	46.39	47.09	46.14	46.30	123,809	-0.33(-0.71%)
Mar 03, 2021	47.18	47.18	46.60	46.63	120,715	-0.62(-1.30%)
Mar 02, 2021	47.36	47.55	47.21	47.25	103,496	-0.06(-0.13%)

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.