Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.82	55.11	53.81	54.71	91,212	+0.24(+0.45%)
May 27, 2021	55.01	55.02	53.93	54.46	152,319	-0.19(-0.35%)
May 26, 2021	53.53	54.65	53.53	54.65	171,900	+1.10(+2.05%)
May 25, 2021	55.03	55.23	53.48	53.56	140,053	-1.12(-2.04%)
May 24, 2021	54.86	55.10	54.09	54.67	89,095	-0.15(-0.28%)
May 21, 2021	55.54	56.33	54.56	54.82	104,040	-0.14(-0.25%)
May 20, 2021	54.82	55.06	53.96	54.96	142,626	+0.23(+0.41%)
May 19, 2021	53.14	54.75	52.59	54.73	222,777	+0.82(+1.53%)
May 18, 2021	54.82	55.09	53.85	53.91	113,315	-1.02(-1.85%)
May 17, 2021	54.71	55.12	54.35	54.92	91,569	-0.20(-0.36%)
May 14, 2021	54.92	55.17	54.40	55.12	94,936	+0.69(+1.27%)
May 13, 2021	53.16	54.79	52.89	54.43	186,709	+1.38(+2.60%)
May 12, 2021	53.94	54.34	52.76	53.06	136,514	-1.52(-2.79%)
May 11, 2021	54.48	54.88	53.75	54.58	103,174	-0.61(-1.10%)
May 10, 2021	55.89	56.60	55.16	55.19	201,060	-0.65(-1.17%)
May 07, 2021	54.80	55.98	54.66	55.84	226,161	+1.14(+2.09%)
May 06, 2021	54.93	54.93	53.91	54.70	415,338	+0.01(+0.02%)
May 05, 2021	54.64	54.75	53.69	54.69	149,375	+0.07(+0.13%)
May 04, 2021	54.80	55.48	54.08	54.62	186,159	-0.43(-0.77%)
May 03, 2021	53.48	55.46	53.25	55.04	300,138	+1.88(+3.53%)
Apr 30, 2021	53.91	54.22	53.12	53.17	212,026	-1.09(-2.01%)
Apr 29, 2021	54.18	54.49	53.29	54.25	182,791	+0.52(+0.96%)
Apr 28, 2021	53.42	54.02	53.12	53.74	141,781	+0.32(+0.59%)
Apr 27, 2021	53.89	54.52	53.01	53.42	282,138	-0.25(-0.47%)
Apr 26, 2021	52.47	54.30	52.32	53.67	172,115	+1.70(+3.26%)
Apr 23, 2021	51.28	52.38	50.94	51.98	188,639	+0.34(+0.67%)
Apr 22, 2021	53.63	53.63	50.22	51.63	265,660	+0.67(+1.32%)
Apr 21, 2021	50.62	51.25	50.46	50.96	190,871	+0.09(+0.18%)
Apr 20, 2021	51.27	51.96	50.63	50.87	154,842	-0.44(-0.85%)
Apr 19, 2021	51.45	51.61	50.84	51.31	113,606	-0.29(-0.56%)
Apr 16, 2021	52.18	52.18	50.66	51.60	126,642	-0.07(-0.14%)
Apr 15, 2021	51.30	51.93	50.79	51.67	133,454	+0.94(+1.86%)
Apr 14, 2021	50.89	51.70	50.67	50.73	149,304	-0.27(-0.53%)
Apr 13, 2021	51.87	51.96	50.17	51.00	213,464	-0.88(-1.69%)
Apr 12, 2021	53.13	54.24	51.69	51.88	260,843	-0.97(-1.84%)
Apr 09, 2021	51.21	52.90	50.99	52.85	329,402	+1.61(+3.15%)
Apr 08, 2021	49.86	51.34	49.38	51.23	226,850	+1.50(+3.03%)
Apr 07, 2021	49.86	50.16	49.03	49.73	181,978	+0.14(+0.27%)
Apr 06, 2021	48.91	49.59	48.82	49.59	124,978	+0.79(+1.62%)
Apr 05, 2021	48.66	48.90	47.96	48.81	138,438	+0.73(+1.51%)
Apr 01, 2021	47.44	48.12	47.16	48.08	130,944	+0.92(+1.94%)
Mar 31, 2021	47.83	47.98	46.80	47.16	174,387	-0.22(-0.46%)
Mar 30, 2021	47.40	47.72	46.59	47.38	184,892	-0.22(-0.46%)
Mar 29, 2021	48.46	49.67	47.55	47.60	201,448	-0.98(-2.02%)
Mar 26, 2021	47.34	48.62	47.05	48.58	278,216	+1.64(+3.50%)
Mar 25, 2021	45.32	47.01	44.45	46.94	176,341	+1.46(+3.21%)
Mar 24, 2021	46.34	47.35	45.30	45.48	144,516	-0.48(-1.05%)
Mar 23, 2021	46.49	47.07	45.79	45.96	126,154	-0.87(-1.86%)
Mar 22, 2021	47.51	47.65	46.06	46.83	157,637	-0.59(-1.24%)
Mar 19, 2021	47.26	48.28	46.44	47.42	448,984	-0.03(-0.06%)
Mar 18, 2021	48.71	48.74	47.05	47.45	174,917	-1.33(-2.73%)
Mar 17, 2021	48.85	49.10	48.17	48.78	132,499	+0.01(+0.02%)
Mar 16, 2021	49.39	49.47	48.27	48.77	189,888	-0.69(-1.39%)
Mar 15, 2021	49.10	49.53	48.43	49.46	110,649	+0.35(+0.72%)
Mar 12, 2021	48.91	49.49	48.39	49.10	135,136	+0.09(+0.18%)
Mar 11, 2021	48.30	49.14	48.11	49.01	151,936	+1.05(+2.18%)
Mar 10, 2021	47.48	48.26	46.94	47.97	147,616	+1.23(+2.62%)
Mar 09, 2021	45.55	47.21	45.14	46.74	237,351	+2.06(+4.62%)
Mar 08, 2021	44.04	45.56	43.81	44.68	275,918	+1.04(+2.37%)
Mar 05, 2021	43.89	44.18	41.07	43.64	305,108	+0.53(+1.23%)
Mar 04, 2021	42.79	44.13	42.18	43.11	360,931	+0.15(+0.36%)
Mar 03, 2021	43.40	43.92	42.91	42.96	286,670	-0.34(-0.79%)
Mar 02, 2021	44.11	45.26	43.30	43.30	210,875	-0.84(-1.90%)

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.