Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.88	55.88	55.02	55.79	145,559	+0.05(+0.10%)
May 27, 2021	55.50	55.85	55.33	55.73	77,100	+0.91(+1.66%)
May 26, 2021	54.47	54.95	54.11	54.82	76,666	+0.51(+0.93%)
May 25, 2021	55.34	55.94	54.30	54.31	92,484	-0.98(-1.78%)
May 24, 2021	55.60	55.60	54.99	55.30	111,290	-0.08(-0.15%)
May 21, 2021	54.91	55.77	54.91	55.38	171,022	+0.75(+1.37%)
May 20, 2021	54.84	54.99	54.09	54.63	141,989	-0.28(-0.51%)
May 19, 2021	54.74	54.95	53.83	54.91	377,036	-0.58(-1.04%)
May 18, 2021	56.48	56.77	55.45	55.49	159,554	-1.05(-1.85%)
May 17, 2021	56.15	56.58	55.82	56.53	120,582	+0.17(+0.30%)
May 14, 2021	55.69	56.46	55.42	56.36	173,368	+0.97(+1.76%)
May 13, 2021	53.73	55.70	53.70	55.39	224,183	+1.60(+2.97%)
May 12, 2021	55.58	56.00	53.69	53.79	280,693	-1.28(-2.33%)
May 11, 2021	55.00	56.11	54.62	55.07	188,985	-0.53(-0.96%)
May 10, 2021	56.38	56.81	55.60	55.60	157,734	-0.39(-0.69%)
May 07, 2021	54.89	56.01	54.49	55.99	169,633	+0.31(+0.55%)
May 06, 2021	55.40	55.73	54.70	55.69	135,398	+0.43(+0.78%)
May 05, 2021	55.14	55.58	54.39	55.25	283,663	+0.30(+0.54%)
May 04, 2021	53.66	54.96	53.22	54.96	580,343	+0.96(+1.77%)
May 03, 2021	54.58	54.63	53.64	54.00	770,264	+0.20(+0.37%)
Apr 30, 2021	54.18	54.69	53.80	53.80	113,126	-0.76(-1.39%)
Apr 29, 2021	54.23	54.82	54.09	54.56	165,022	+0.86(+1.60%)
Apr 28, 2021	53.64	53.92	53.50	53.70	97,611	+0.24(+0.46%)
Apr 27, 2021	53.08	53.53	52.92	53.46	110,808	+0.46(+0.87%)
Apr 26, 2021	52.77	53.53	52.77	53.00	134,809	+0.54(+1.03%)
Apr 23, 2021	50.73	52.77	50.72	52.46	350,679	+1.75(+3.45%)
Apr 22, 2021	51.60	51.60	50.70	50.70	219,984	-0.80(-1.56%)
Apr 21, 2021	50.09	51.56	49.81	51.51	142,014	+1.23(+2.44%)
Apr 20, 2021	51.71	51.71	50.07	50.28	123,863	-1.79(-3.43%)
Apr 19, 2021	52.33	52.85	51.93	52.07	371,162	-0.31(-0.59%)
Apr 16, 2021	52.09	52.61	52.05	52.37	157,556	+0.69(+1.33%)
Apr 15, 2021	52.45	52.45	50.75	51.69	299,945	-0.61(-1.17%)
Apr 14, 2021	51.57	52.73	51.45	52.30	209,832	+0.70(+1.36%)
Apr 13, 2021	52.35	52.35	51.32	51.60	375,497	-0.98(-1.87%)
Apr 12, 2021	52.28	52.73	52.28	52.58	165,273	+0.39(+0.74%)
Apr 09, 2021	52.08	52.30	51.74	52.19	189,134	+0.55(+1.07%)
Apr 08, 2021	51.62	51.76	50.65	51.64	183,849	-0.05(-0.09%)
Apr 07, 2021	51.72	52.08	51.36	51.69	149,677	+0.09(+0.18%)
Apr 06, 2021	51.53	51.97	51.21	51.60	196,156	-0.16(-0.31%)
Apr 05, 2021	52.21	52.50	51.43	51.76	264,556	+0.21(+0.40%)
Apr 01, 2021	50.93	51.55	50.81	51.55	438,432	+0.41(+0.79%)
Mar 31, 2021	51.64	51.85	51.07	51.15	390,775	-0.51(-1.00%)
Mar 30, 2021	50.89	51.96	50.89	51.66	523,344	+1.16(+2.29%)
Mar 29, 2021	51.32	51.44	49.98	50.51	515,097	-1.55(-2.98%)
Mar 26, 2021	51.73	52.22	51.31	52.06	247,858	+1.04(+2.03%)
Mar 25, 2021	49.27	51.21	48.95	51.02	355,103	+1.53(+3.09%)
Mar 24, 2021	50.15	50.92	49.49	49.49	212,858	-0.07(-0.15%)
Mar 23, 2021	50.36	50.79	49.36	49.56	271,913	-1.30(-2.56%)
Mar 22, 2021	51.94	51.94	50.50	50.87	453,309	-1.37(-2.62%)
Mar 19, 2021	52.60	52.87	51.37	52.23	472,707	-0.75(-1.41%)
Mar 18, 2021	53.09	54.68	52.69	52.98	771,132	+0.57(+1.08%)
Mar 17, 2021	52.43	52.92	51.88	52.41	390,284	+0.41(+0.80%)
Mar 16, 2021	52.32	52.32	51.34	52.00	379,796	-0.72(-1.36%)
Mar 15, 2021	53.51	53.51	52.13	52.72	447,863	-0.60(-1.13%)
Mar 12, 2021	52.96	53.47	52.87	53.32	490,495	+1.06(+2.03%)
Mar 11, 2021	52.01	52.58	51.53	52.26	269,808	+0.13(+0.26%)
Mar 10, 2021	51.25	52.17	51.25	52.13	456,741	+1.03(+2.02%)
Mar 09, 2021	51.95	51.95	50.33	51.09	860,179	-1.19(-2.27%)
Mar 08, 2021	51.66	52.99	51.37	52.28	990,093	+1.21(+2.36%)
Mar 05, 2021	50.83	51.27	49.10	51.07	587,105	+1.30(+2.60%)
Mar 04, 2021	50.45	50.90	48.88	49.78	914,662	-0.64(-1.27%)
Mar 03, 2021	50.31	51.53	50.31	50.42	447,210	+0.38(+0.76%)
Mar 02, 2021	50.47	50.63	49.99	50.04	541,723	-0.52(-1.03%)

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.