Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.33	53.33	52.97	53.28	3,928	+0.08(+0.16%)
May 27, 2021	52.93	53.19	52.86	53.19	9,833	+0.67(+1.28%)
May 26, 2021	52.12	52.53	51.98	52.52	29,719	+0.44(+0.84%)
May 25, 2021	53.10	53.35	52.08	52.08	5,618	-0.87(-1.65%)
May 24, 2021	52.92	53.06	52.73	52.96	16,788	+0.13(+0.25%)
May 21, 2021	52.89	53.20	52.78	52.82	16,955	+0.37(+0.71%)
May 20, 2021	52.41	52.64	51.96	52.45	11,745	+0.04(+0.08%)
May 19, 2021	51.95	52.42	51.57	52.41	29,973	-0.38(-0.71%)
May 18, 2021	53.29	53.37	52.78	52.79	22,075	-0.50(-0.93%)
May 17, 2021	52.80	53.30	52.64	53.28	27,347	+0.44(+0.82%)
May 14, 2021	52.27	52.85	52.27	52.85	27,392	+0.92(+1.78%)
May 13, 2021	50.63	51.93	50.63	51.93	14,138	+1.10(+2.16%)
May 12, 2021	51.85	51.98	50.76	50.83	16,832	-1.09(-2.10%)
May 11, 2021	52.57	52.57	51.57	51.92	61,250	-0.77(-1.45%)
May 10, 2021	53.15	53.47	52.68	52.68	16,882	-0.16(-0.30%)
May 07, 2021	52.42	52.84	52.42	52.84	18,433	+0.36(+0.69%)
May 06, 2021	52.11	52.48	51.63	52.48	100,074	+0.66(+1.28%)
May 05, 2021	51.71	51.93	51.42	51.82	9,063	+0.36(+0.71%)
May 04, 2021	51.48	51.50	50.83	51.45	4,193	+0.10(+0.20%)
May 03, 2021	51.26	51.72	51.19	51.35	11,501	+0.52(+1.03%)
Apr 30, 2021	51.20	51.23	50.82	50.83	17,936	-0.52(-1.02%)
Apr 29, 2021	50.97	51.52	50.97	51.35	8,694	+0.73(+1.44%)
Apr 28, 2021	50.61	50.69	50.61	50.62	9,275	+0.02(+0.04%)
Apr 27, 2021	50.31	50.60	50.31	50.60	2,319	+0.38(+0.75%)
Apr 26, 2021	50.59	50.66	50.20	50.22	10,788	+0.21(+0.43%)
Apr 23, 2021	49.08	50.15	49.08	50.01	3,171	+0.95(+1.94%)
Apr 22, 2021	49.36	49.51	49.04	49.06	5,537	-0.52(-1.05%)
Apr 21, 2021	49.11	49.59	48.98	49.58	22,546	+0.58(+1.18%)
Apr 20, 2021	49.59	49.62	48.82	49.00	24,106	-1.09(-2.18%)
Apr 19, 2021	50.20	50.20	49.79	50.09	2,479	-0.08(-0.16%)
Apr 16, 2021	50.40	50.40	50.02	50.18	6,562	+0.23(+0.46%)
Apr 15, 2021	49.84	50.19	49.52	49.94	7,222	+0.05(+0.10%)
Apr 14, 2021	49.29	50.21	49.29	49.90	6,081	+0.47(+0.94%)
Apr 13, 2021	49.64	49.64	49.26	49.43	7,335	-0.51(-1.01%)
Apr 12, 2021	49.48	49.98	49.48	49.93	8,019	+0.28(+0.56%)
Apr 09, 2021	49.35	49.66	49.33	49.66	4,265	+0.30(+0.61%)
Apr 08, 2021	49.14	49.36	48.73	49.36	8,222	-0.13(-0.27%)
Apr 07, 2021	49.78	49.78	49.33	49.49	15,378	-0.06(-0.12%)
Apr 06, 2021	49.83	49.90	49.47	49.55	11,731	-0.02(-0.04%)
Apr 05, 2021	50.05	50.15	49.40	49.57	23,317	+0.12(+0.25%)
Apr 01, 2021	48.81	49.45	48.77	49.45	12,905	+0.64(+1.32%)
Mar 31, 2021	49.10	49.46	48.75	48.81	15,096	-0.49(-1.00%)
Mar 30, 2021	48.80	49.40	48.80	49.30	23,754	+0.74(+1.52%)
Mar 29, 2021	49.16	49.45	48.38	48.56	8,786	-0.79(-1.59%)
Mar 26, 2021	48.91	49.45	48.76	49.35	19,248	+1.03(+2.14%)
Mar 25, 2021	47.11	48.32	46.62	48.32	15,651	+1.08(+2.28%)
Mar 24, 2021	47.83	48.28	47.24	47.24	15,142	+0.28(+0.60%)
Mar 23, 2021	47.91	47.96	46.86	46.96	31,346	-1.50(-3.09%)
Mar 22, 2021	50.65	50.65	48.17	48.45	18,423	-0.92(-1.87%)
Mar 19, 2021	49.70	49.76	48.61	49.38	38,936	-0.33(-0.66%)
Mar 18, 2021	50.21	51.13	49.54	49.70	74,709	-0.15(-0.31%)
Mar 17, 2021	49.04	49.86	49.04	49.86	8,701	+0.72(+1.47%)
Mar 16, 2021	49.51	49.53	48.78	49.13	7,119	-0.59(-1.19%)
Mar 15, 2021	50.27	50.27	49.23	49.72	7,729	-0.35(-0.70%)
Mar 12, 2021	49.95	50.36	49.92	50.07	9,569	+0.44(+0.89%)
Mar 11, 2021	49.59	49.85	49.46	49.63	14,484	+0.17(+0.35%)
Mar 10, 2021	48.69	49.56	48.69	49.46	20,644	+0.96(+1.97%)
Mar 09, 2021	49.11	49.28	47.82	48.50	60,949	-0.48(-0.99%)
Mar 08, 2021	48.52	49.45	48.40	48.98	16,609	+1.03(+2.16%)
Mar 05, 2021	46.81	47.96	46.31	47.95	22,878	+1.62(+3.49%)
Mar 04, 2021	46.69	47.11	45.59	46.33	18,704	-0.73(-1.56%)
Mar 03, 2021	47.28	47.42	47.07	47.07	19,435	+0.42(+0.91%)
Mar 02, 2021	46.94	46.95	46.64	46.64	997	-0.27(-0.57%)

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.