Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.61	53.89	53.61	53.72	1,048,364	+0.19(+0.36%)
May 27, 2021	53.57	53.65	53.44	53.53	1,948,940	+0.06(+0.10%)
May 26, 2021	53.40	53.49	53.33	53.48	750,298	+0.11(+0.21%)
May 25, 2021	53.48	53.56	53.27	53.37	797,487	+0.16(+0.29%)
May 24, 2021	53.03	53.28	52.96	53.21	868,481	+0.35(+0.66%)
May 21, 2021	53.13	53.13	52.70	52.86	1,400,332	-0.15(-0.28%)
May 20, 2021	52.66	53.05	52.65	53.01	2,306,153	+0.63(+1.20%)
May 19, 2021	52.09	52.59	51.95	52.38	1,203,808	-0.40(-0.75%)
May 18, 2021	52.90	53.02	52.78	52.78	1,464,307	+0.31(+0.60%)
May 17, 2021	52.25	52.49	52.17	52.46	1,548,630	-0.09(-0.18%)
May 14, 2021	52.13	52.59	52.13	52.55	2,662,699	+0.91(+1.77%)
May 13, 2021	51.48	51.74	51.30	51.64	3,082,465	+0.27(+0.52%)
May 12, 2021	51.90	52.11	51.31	51.38	2,479,112	-1.03(-1.97%)
May 11, 2021	51.92	52.48	51.91	52.41	2,490,671	-0.48(-0.91%)
May 10, 2021	53.43	53.43	52.86	52.89	1,238,314	-0.51(-0.95%)
May 07, 2021	52.96	53.44	52.92	53.39	1,102,103	+0.58(+1.10%)
May 06, 2021	52.45	52.81	52.32	52.81	812,286	+0.45(+0.86%)
May 05, 2021	52.28	52.45	52.11	52.36	579,628	+0.56(+1.08%)
May 04, 2021	51.95	52.09	51.48	51.80	2,500,172	-0.69(-1.32%)
May 03, 2021	52.32	52.54	52.26	52.49	610,414	+0.38(+0.72%)
Apr 30, 2021	52.44	52.49	51.94	52.11	1,003,494	-0.71(-1.34%)
Apr 29, 2021	53.02	53.09	52.50	52.82	1,078,019	-0.06(-0.12%)
Apr 28, 2021	52.67	53.00	52.63	52.89	586,798	+0.29(+0.54%)
Apr 27, 2021	52.56	52.66	52.49	52.60	507,426	-0.11(-0.21%)
Apr 26, 2021	52.60	52.74	52.58	52.71	468,344	+0.07(+0.14%)
Apr 23, 2021	52.32	52.72	52.32	52.64	885,998	+0.57(+1.10%)
Apr 22, 2021	52.36	52.36	51.94	52.07	1,522,411	-0.18(-0.35%)
Apr 21, 2021	51.62	52.26	51.56	52.25	2,646,684	+0.51(+0.98%)
Apr 20, 2021	52.10	52.17	51.63	51.74	1,154,667	-0.76(-1.46%)
Apr 19, 2021	52.70	52.72	52.40	52.51	2,342,814	-0.20(-0.38%)
Apr 16, 2021	52.55	52.72	52.46	52.71	2,478,493	+0.29(+0.56%)
Apr 15, 2021	52.33	52.44	52.28	52.42	645,184	+0.42(+0.81%)
Apr 14, 2021	52.05	52.20	51.95	51.99	1,136,434	+0.08(+0.16%)
Apr 13, 2021	51.72	51.93	51.64	51.91	916,650	+0.27(+0.52%)
Apr 12, 2021	51.70	51.70	51.53	51.64	599,063	-0.29(-0.55%)
Apr 09, 2021	51.62	51.93	51.46	51.93	1,929,671	-0.04(-0.07%)
Apr 08, 2021	51.95	52.05	51.81	51.97	1,085,600	+0.40(+0.77%)
Apr 07, 2021	51.52	51.67	51.45	51.57	1,645,181	-0.20(-0.39%)
Apr 06, 2021	51.64	51.87	51.60	51.77	1,264,464	-0.28(-0.53%)
Apr 05, 2021	51.91	52.08	51.74	52.05	1,352,712	+0.55(+1.07%)
Apr 01, 2021	51.27	51.52	51.22	51.50	1,681,323	+0.68(+1.34%)
Mar 31, 2021	50.77	51.01	50.74	50.81	2,824,317	-0.06(-0.13%)
Mar 30, 2021	50.69	50.93	50.62	50.88	1,788,708	-0.04(-0.07%)
Mar 29, 2021	50.78	51.00	50.64	50.92	2,072,198	-0.21(-0.41%)
Mar 26, 2021	50.54	51.13	50.49	51.13	1,431,236	+0.84(+1.67%)
Mar 25, 2021	50.01	50.35	49.86	50.29	1,255,662	+0.25(+0.50%)
Mar 24, 2021	50.36	50.47	50.02	50.04	2,560,871	-0.53(-1.06%)
Mar 23, 2021	50.92	50.99	50.50	50.57	2,490,030	-0.76(-1.49%)
Mar 22, 2021	51.24	51.45	51.16	51.34	2,662,982	+0.00(+0.00%)
Mar 19, 2021	51.14	51.41	50.89	51.34	1,261,833	+0.26(+0.50%)
Mar 18, 2021	51.45	51.70	51.08	51.08	1,888,187	-0.63(-1.21%)
Mar 17, 2021	51.14	51.84	51.11	51.71	2,195,244	+0.14(+0.27%)
Mar 16, 2021	51.54	51.61	51.39	51.57	6,291,883	+0.18(+0.36%)
Mar 15, 2021	51.22	51.41	50.94	51.39	2,050,513	+0.06(+0.13%)
Mar 12, 2021	50.99	51.32	50.89	51.32	1,076,793	-0.19(-0.38%)
Mar 11, 2021	51.23	51.55	51.13	51.51	1,641,851	+0.72(+1.41%)
Mar 10, 2021	50.87	50.91	50.56	50.80	2,116,035	+0.12(+0.24%)
Mar 09, 2021	50.45	50.83	50.41	50.68	1,169,791	+0.79(+1.59%)
Mar 08, 2021	49.99	50.30	49.84	49.88	2,277,141	-0.55(-1.10%)
Mar 05, 2021	50.40	50.50	49.61	50.44	2,937,618	+0.46(+0.92%)
Mar 04, 2021	50.67	50.87	49.70	49.98	2,255,775	-0.75(-1.47%)
Mar 03, 2021	50.97	51.07	50.68	50.72	1,793,999	-0.21(-0.42%)
Mar 02, 2021	50.96	51.13	50.78	50.93	426,534	-0.15(-0.29%)

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.