Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.50	51.99	50.67	51.02	18,659	-0.29(-0.57%)
May 27, 2021	50.85	51.59	50.64	51.31	53,562	+0.82(+1.62%)
May 26, 2021	50.75	50.81	49.86	50.49	30,982	-0.02(-0.04%)
May 25, 2021	51.73	52.54	50.50	50.51	80,341	-1.09(-2.11%)
May 24, 2021	51.71	51.84	51.09	51.60	34,804	+0.22(+0.43%)
May 21, 2021	51.82	52.17	51.23	51.38	24,249	+0.13(+0.25%)
May 20, 2021	51.43	52.32	50.53	51.25	27,533	-0.32(-0.62%)
May 19, 2021	51.66	51.66	50.61	51.57	22,617	-0.70(-1.34%)
May 18, 2021	52.42	52.97	52.10	52.27	31,875	-0.61(-1.15%)
May 17, 2021	52.14	53.14	52.05	52.88	32,299	+0.49(+0.94%)
May 14, 2021	51.96	52.41	51.10	52.39	28,341	+0.46(+0.89%)
May 13, 2021	50.73	52.19	50.02	51.93	47,008	+1.08(+2.12%)
May 12, 2021	52.70	54.07	50.21	50.85	100,019	+0.39(+0.77%)
May 11, 2021	51.71	52.33	50.37	50.46	23,938	-1.69(-3.24%)
May 10, 2021	52.52	53.46	52.09	52.15	38,948	-0.25(-0.48%)
May 07, 2021	51.78	52.57	51.78	52.40	25,829	+0.54(+1.04%)
May 06, 2021	51.71	52.02	51.28	51.86	19,289	+0.33(+0.64%)
May 05, 2021	51.84	52.35	51.11	51.53	27,907	-0.97(-1.85%)
May 04, 2021	52.77	53.10	51.61	52.50	61,957	-0.79(-1.48%)
May 03, 2021	52.55	53.38	52.41	53.29	31,271	+0.94(+1.80%)
Apr 30, 2021	51.79	52.51	51.74	52.35	37,100	-0.06(-0.11%)
Apr 29, 2021	52.05	52.86	51.77	52.41	26,687	+0.58(+1.12%)
Apr 28, 2021	51.79	52.22	51.69	51.83	26,183	+0.05(+0.10%)
Apr 27, 2021	52.06	52.25	51.35	51.78	87,022	-0.23(-0.44%)
Apr 26, 2021	52.97	52.97	51.87	52.01	62,296	-0.85(-1.61%)
Apr 23, 2021	51.99	53.40	51.99	52.86	41,600	+0.97(+1.87%)
Apr 22, 2021	52.00	52.76	51.23	51.89	38,203	+0.15(+0.29%)
Apr 21, 2021	52.01	52.20	51.62	51.74	54,246	-0.20(-0.39%)
Apr 20, 2021	51.82	52.16	51.35	51.94	78,052	-0.02(-0.04%)
Apr 19, 2021	51.96	52.10	51.10	51.96	76,308	+0.00(+0.00%)
Apr 16, 2021	52.16	52.33	51.13	51.96	35,100	+0.26(+0.50%)
Apr 15, 2021	51.16	52.21	50.86	51.70	56,914	+0.63(+1.23%)
Apr 14, 2021	50.50	51.64	50.50	51.07	39,396	+0.78(+1.55%)
Apr 13, 2021	51.60	53.02	50.20	50.29	36,168	-1.49(-2.88%)
Apr 12, 2021	51.67	52.16	51.62	51.78	32,701	+0.18(+0.35%)
Apr 09, 2021	51.79	52.38	51.52	51.60	175,300	-0.34(-0.65%)
Apr 08, 2021	53.08	53.17	51.57	51.94	51,513	-1.19(-2.24%)
Apr 07, 2021	55.04	55.04	52.90	53.13	56,165	-1.91(-3.47%)
Apr 06, 2021	54.68	55.38	54.25	55.04	85,177	+0.31(+0.57%)
Apr 05, 2021	54.22	54.96	53.70	54.73	60,111	+1.08(+2.01%)
Apr 01, 2021	53.42	54.33	53.42	53.65	40,600	+0.21(+0.39%)
Mar 31, 2021	53.80	54.37	53.42	53.44	90,360	-0.53(-0.98%)
Mar 30, 2021	54.01	54.10	53.45	53.97	140,517	+0.00(+0.00%)
Mar 29, 2021	54.43	54.93	53.87	53.97	41,847	-0.48(-0.88%)
Mar 26, 2021	54.85	55.56	53.43	54.45	71,600	+0.40(+0.74%)
Mar 25, 2021	53.16	54.51	52.53	54.05	40,708	+0.57(+1.07%)
Mar 24, 2021	53.85	56.38	53.41	53.48	70,834	+0.26(+0.49%)
Mar 23, 2021	54.43	55.60	53.05	53.22	37,303	-1.98(-3.59%)
Mar 22, 2021	56.52	56.57	54.54	55.20	38,416	-1.37(-2.42%)
Mar 19, 2021	57.80	57.80	56.55	56.57	187,800	-1.65(-2.83%)
Mar 18, 2021	58.56	59.60	58.07	58.22	64,795	-0.34(-0.58%)
Mar 17, 2021	57.20	58.64	56.72	58.56	97,611	+1.57(+2.75%)
Mar 16, 2021	57.24	57.45	56.13	56.99	94,140	-0.35(-0.61%)
Mar 15, 2021	58.80	58.80	56.94	57.34	41,184	-1.74(-2.95%)
Mar 12, 2021	58.82	59.40	58.38	59.08	57,200	+0.00(+0.00%)
Mar 11, 2021	58.99	59.77	58.23	59.08	41,917	-0.09(-0.15%)
Mar 10, 2021	57.72	59.43	57.55	59.17	46,690	+1.45(+2.51%)
Mar 09, 2021	59.76	59.76	57.46	57.72	45,830	-2.06(-3.45%)
Mar 08, 2021	60.00	60.32	58.88	59.78	86,618	-0.09(-0.15%)
Mar 05, 2021	59.00	59.94	58.15	59.87	58,500	+1.59(+2.73%)
Mar 04, 2021	58.04	59.60	57.90	58.28	59,963	+0.54(+0.94%)
Mar 03, 2021	56.99	58.42	55.40	57.74	219,711	+2.19(+3.94%)
Mar 02, 2021	55.10	56.35	54.91	55.55	88,437	+0.48(+0.87%)

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.