Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.00	54.34	54.00	54.27	8,399	+0.03(+0.05%)
May 27, 2021	54.43	54.43	54.19	54.24	2,829	+0.49(+0.92%)
May 26, 2021	53.05	53.83	52.89	53.75	3,764	+0.88(+1.67%)
May 25, 2021	54.32	54.32	52.87	52.87	489	-1.12(-2.07%)
May 24, 2021	54.27	54.27	53.65	53.99	10,807	-0.08(-0.15%)
May 21, 2021	53.88	54.07	53.79	54.07	2,829	+0.62(+1.15%)
May 20, 2021	53.15	53.67	52.96	53.45	6,902	+0.48(+0.90%)
May 19, 2021	52.34	52.98	52.20	52.98	1,706	-0.75(-1.40%)
May 18, 2021	53.94	53.94	53.73	53.73	2,388	-0.25(-0.46%)
May 17, 2021	53.83	53.98	53.53	53.98	4,191	+0.13(+0.23%)
May 14, 2021	53.63	53.86	53.62	53.85	7,622	+0.74(+1.40%)
May 13, 2021	52.55	53.32	52.36	53.11	10,598	+1.73(+3.37%)
May 12, 2021	52.93	52.93	51.38	51.38	7,574	-1.49(-2.82%)
May 11, 2021	52.98	52.98	52.78	52.87	5,242	-0.92(-1.71%)
May 10, 2021	54.67	54.67	53.76	53.79	32,000	-0.65(-1.19%)
May 07, 2021	53.73	54.45	53.58	54.44	7,235	+0.84(+1.56%)
May 06, 2021	53.54	53.60	53.39	53.60	1,959	-0.40(-0.75%)
May 05, 2021	54.24	54.24	53.55	54.01	5,088	+0.10(+0.19%)
May 04, 2021	53.63	54.03	53.63	53.90	2,267	-0.15(-0.27%)
May 03, 2021	53.95	54.36	53.77	54.05	7,256	+0.48(+0.91%)
Apr 30, 2021	53.80	53.80	53.57	53.57	1,414	-0.42(-0.78%)
Apr 29, 2021	54.40	54.45	53.75	53.99	2,276	+0.35(+0.65%)
Apr 28, 2021	53.81	53.81	53.55	53.64	3,389	+0.10(+0.20%)
Apr 27, 2021	53.47	53.61	53.38	53.54	4,088	+0.06(+0.10%)
Apr 26, 2021	53.51	54.17	53.45	53.48	3,950	-0.06(-0.12%)
Apr 23, 2021	52.27	53.55	52.27	53.55	5,004	+0.86(+1.62%)
Apr 22, 2021	52.32	52.69	52.32	52.69	2,677	+0.14(+0.26%)
Apr 21, 2021	51.54	52.60	51.54	52.55	17,391	+0.91(+1.77%)
Apr 20, 2021	52.67	52.67	51.33	51.64	35,943	-1.26(-2.38%)
Apr 19, 2021	53.16	53.16	52.39	52.90	3,962	-0.24(-0.46%)
Apr 16, 2021	53.11	53.35	52.78	53.14	16,102	+0.35(+0.66%)
Apr 15, 2021	52.58	52.84	52.09	52.79	7,737	-0.14(-0.26%)
Apr 14, 2021	53.00	53.03	52.92	52.93	36,255	+0.51(+0.96%)
Apr 13, 2021	52.63	52.63	52.11	52.42	5,980	-0.46(-0.87%)
Apr 12, 2021	52.71	53.03	52.58	52.88	6,877	+0.19(+0.36%)
Apr 09, 2021	52.68	52.79	52.44	52.70	7,072	+0.26(+0.50%)
Apr 08, 2021	52.25	52.55	51.74	52.43	14,185	+0.09(+0.18%)
Apr 07, 2021	52.15	52.85	52.13	52.34	19,201	-0.36(-0.69%)
Apr 06, 2021	52.65	52.97	52.58	52.71	6,642	-0.11(-0.20%)
Apr 05, 2021	52.61	52.93	52.32	52.81	12,357	+0.24(+0.45%)
Apr 01, 2021	52.12	52.63	51.90	52.58	13,273	+0.58(+1.11%)
Mar 31, 2021	52.63	52.63	51.87	52.00	14,327	-0.32(-0.61%)
Mar 30, 2021	52.46	52.56	51.55	52.32	7,505	+0.16(+0.31%)
Mar 29, 2021	52.23	52.94	51.59	52.16	6,792	-0.69(-1.30%)
Mar 26, 2021	52.32	52.89	52.32	52.85	6,092	+0.99(+1.92%)
Mar 25, 2021	50.49	52.05	50.14	51.85	12,393	+0.99(+1.94%)
Mar 24, 2021	51.49	52.47	50.87	50.87	5,196	-0.29(-0.57%)
Mar 23, 2021	52.17	52.43	51.11	51.16	8,432	-1.34(-2.55%)
Mar 22, 2021	54.10	54.10	52.17	52.49	14,697	-1.17(-2.17%)
Mar 19, 2021	53.85	54.04	52.94	53.66	26,596	-0.29(-0.54%)
Mar 18, 2021	54.47	55.38	53.66	53.95	45,418	-0.40(-0.74%)
Mar 17, 2021	54.41	54.41	53.92	54.35	21,044	+0.11(+0.20%)
Mar 16, 2021	55.08	55.08	53.91	54.24	13,801	-0.79(-1.43%)
Mar 15, 2021	55.81	55.81	54.54	55.03	15,003	-0.35(-0.63%)
Mar 12, 2021	54.91	55.41	54.69	55.38	28,894	+1.01(+1.85%)
Mar 11, 2021	54.24	54.51	53.81	54.37	20,423	+0.38(+0.71%)
Mar 10, 2021	53.59	54.17	53.10	53.99	34,158	+1.15(+2.18%)
Mar 09, 2021	53.12	53.40	52.19	52.84	18,933	-0.18(-0.34%)
Mar 08, 2021	52.00	53.38	51.91	53.02	31,707	+1.44(+2.80%)
Mar 05, 2021	51.26	51.69	50.47	51.58	7,333	+1.03(+2.03%)
Mar 04, 2021	51.25	51.55	49.75	50.55	28,738	-0.57(-1.11%)
Mar 03, 2021	50.91	51.85	50.91	51.12	16,102	+0.68(+1.35%)
Mar 02, 2021	51.15	51.15	50.33	50.44	6,931	-0.66(-1.30%)

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.