Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.92	52.94	52.74	52.74	65,302	-0.13(-0.25%)
May 27, 2021	52.70	53.04	52.70	52.87	32,535	+0.17(+0.32%)
May 26, 2021	52.63	52.77	52.48	52.70	37,378	+0.06(+0.11%)
May 25, 2021	52.81	52.89	52.56	52.64	47,722	-0.13(-0.25%)
May 24, 2021	52.35	52.98	52.35	52.77	48,308	+0.65(+1.24%)
May 21, 2021	52.51	52.61	52.13	52.13	46,776	-0.22(-0.43%)
May 20, 2021	51.74	52.52	51.74	52.35	52,468	+0.72(+1.40%)
May 19, 2021	50.88	51.67	50.78	51.63	38,071	-0.02(-0.04%)
May 18, 2021	52.11	52.12	51.65	51.65	28,618	-0.52(-1.00%)
May 17, 2021	52.35	52.35	51.88	52.18	30,091	-0.14(-0.27%)
May 14, 2021	51.89	52.46	51.78	52.32	43,164	+0.86(+1.67%)
May 13, 2021	50.89	51.65	50.89	51.46	58,012	+0.83(+1.65%)
May 12, 2021	51.37	51.44	50.59	50.62	81,055	-1.28(-2.47%)
May 11, 2021	51.47	51.93	51.27	51.90	82,306	-0.35(-0.66%)
May 10, 2021	52.82	52.90	52.25	52.25	109,905	-0.64(-1.20%)
May 07, 2021	52.55	53.00	52.55	52.89	61,840	+0.42(+0.80%)
May 06, 2021	51.76	52.49	51.68	52.47	56,300	+0.65(+1.25%)
May 05, 2021	51.86	52.06	51.64	51.82	46,081	+0.19(+0.36%)
May 04, 2021	51.72	51.72	51.19	51.63	96,907	-0.38(-0.74%)
May 03, 2021	52.31	52.31	51.85	52.02	217,298	+0.18(+0.34%)
Apr 30, 2021	52.26	52.27	51.67	51.84	111,912	-0.80(-1.51%)
Apr 29, 2021	52.73	52.73	52.21	52.63	98,388	+0.39(+0.75%)
Apr 28, 2021	52.34	52.34	52.11	52.24	57,490	-0.32(-0.61%)
Apr 27, 2021	52.69	52.70	52.48	52.56	68,381	-0.11(-0.21%)
Apr 26, 2021	52.59	52.78	52.52	52.67	35,875	+0.18(+0.34%)
Apr 23, 2021	52.07	52.62	52.00	52.49	51,199	+0.48(+0.92%)
Apr 22, 2021	52.53	52.54	51.87	52.02	67,949	-0.51(-0.98%)
Apr 21, 2021	51.92	52.54	51.92	52.53	67,777	+0.62(+1.19%)
Apr 20, 2021	52.23	52.26	51.74	51.91	55,540	-0.31(-0.59%)
Apr 19, 2021	52.47	52.58	52.06	52.22	82,591	-0.40(-0.76%)
Apr 16, 2021	52.62	52.69	52.51	52.62	74,180	+0.21(+0.40%)
Apr 15, 2021	52.29	52.43	52.19	52.41	40,611	+0.51(+0.98%)
Apr 14, 2021	52.11	52.24	51.80	51.90	59,005	-0.28(-0.53%)
Apr 13, 2021	52.28	52.28	51.90	52.18	88,463	+0.02(+0.04%)
Apr 12, 2021	52.45	52.45	52.04	52.16	56,191	-0.33(-0.63%)
Apr 09, 2021	52.31	52.53	52.11	52.49	67,125	+0.21(+0.40%)
Apr 08, 2021	52.33	52.33	52.05	52.28	57,759	+0.30(+0.57%)
Apr 07, 2021	51.89	52.01	51.77	51.98	73,777	+0.12(+0.24%)
Apr 06, 2021	52.08	52.10	51.74	51.86	81,414	-0.36(-0.70%)
Apr 05, 2021	51.56	52.31	51.56	52.22	106,324	+1.01(+1.97%)
Apr 01, 2021	50.79	51.21	50.79	51.21	65,629	+0.70(+1.39%)
Mar 31, 2021	50.43	50.67	50.31	50.51	121,660	+0.37(+0.75%)
Mar 30, 2021	50.45	50.45	49.90	50.14	56,526	-0.37(-0.74%)
Mar 29, 2021	50.69	50.80	50.33	50.51	56,687	-0.23(-0.46%)
Mar 26, 2021	49.61	50.74	49.58	50.74	54,513	+1.16(+2.33%)
Mar 25, 2021	49.03	49.67	48.90	49.59	88,778	+0.39(+0.79%)
Mar 24, 2021	49.85	50.02	49.20	49.20	65,651	-0.43(-0.86%)
Mar 23, 2021	50.22	50.25	49.53	49.63	62,827	-0.52(-1.04%)
Mar 22, 2021	49.61	50.33	49.61	50.15	42,036	+0.65(+1.32%)
Mar 19, 2021	49.53	49.79	49.10	49.50	77,841	+0.07(+0.13%)
Mar 18, 2021	50.00	50.26	49.43	49.43	42,035	-1.04(-2.05%)
Mar 17, 2021	50.06	50.65	49.83	50.47	47,876	+0.12(+0.24%)
Mar 16, 2021	50.24	50.61	50.09	50.35	56,046	+0.36(+0.73%)
Mar 15, 2021	49.55	49.98	49.41	49.98	46,087	+0.94(+1.92%)
Mar 12, 2021	48.77	49.04	48.67	49.04	53,395	-0.09(-0.18%)
Mar 11, 2021	48.95	49.38	48.73	49.13	76,560	+0.62(+1.29%)
Mar 10, 2021	48.84	48.98	48.51	48.51	65,702	+0.04(+0.08%)
Mar 09, 2021	48.11	48.77	48.11	48.47	60,969	+1.11(+2.34%)
Mar 08, 2021	47.83	48.20	47.36	47.36	69,605	-0.56(-1.17%)
Mar 05, 2021	47.21	48.06	46.75	47.92	111,401	+1.34(+2.88%)
Mar 04, 2021	47.52	47.74	46.20	46.58	125,317	-1.16(-2.44%)
Mar 03, 2021	48.13	48.24	47.63	47.74	37,563	-0.56(-1.16%)
Mar 02, 2021	48.85	48.85	48.30	48.30	51,477	-0.49(-1.01%)

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.