Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.78	54.12	53.78	54.06	8,432	+0.03(+0.05%)
May 27, 2021	54.21	54.21	53.98	54.03	2,841	+0.49(+0.92%)
May 26, 2021	52.84	53.62	52.68	53.54	3,779	+0.88(+1.67%)
May 25, 2021	54.10	54.10	52.66	52.66	491	-1.11(-2.07%)
May 24, 2021	54.06	54.06	53.43	53.77	10,850	-0.08(-0.15%)
May 21, 2021	53.66	53.86	53.57	53.86	2,841	+0.61(+1.15%)
May 20, 2021	52.94	53.45	52.75	53.24	6,929	+0.48(+0.90%)
May 19, 2021	52.13	52.77	52.00	52.77	1,712	-0.75(-1.40%)
May 18, 2021	53.73	53.73	53.52	53.52	2,397	-0.25(-0.46%)
May 17, 2021	53.62	53.76	53.32	53.76	4,207	+0.13(+0.23%)
May 14, 2021	53.42	53.65	53.41	53.64	7,653	+0.74(+1.40%)
May 13, 2021	52.35	53.11	52.15	52.90	10,640	+1.72(+3.37%)
May 12, 2021	52.72	52.72	51.17	51.17	7,604	-1.48(-2.82%)
May 11, 2021	52.77	52.77	52.57	52.66	5,262	-0.92(-1.71%)
May 10, 2021	54.45	54.45	53.54	53.57	32,127	-0.65(-1.19%)
May 07, 2021	53.52	54.23	53.37	54.22	7,264	+0.83(+1.56%)
May 06, 2021	53.33	53.39	53.17	53.39	1,967	-0.40(-0.75%)
May 05, 2021	54.03	54.03	53.33	53.79	5,108	+0.10(+0.19%)
May 04, 2021	53.42	53.82	53.42	53.69	2,276	-0.15(-0.27%)
May 03, 2021	53.74	54.15	53.55	53.84	7,284	+0.48(+0.91%)
Apr 30, 2021	53.59	53.59	53.35	53.35	1,420	-0.42(-0.78%)
Apr 29, 2021	54.19	54.23	53.54	53.78	2,285	+0.35(+0.65%)
Apr 28, 2021	53.60	53.60	53.33	53.43	3,402	+0.10(+0.20%)
Apr 27, 2021	53.26	53.39	53.17	53.33	4,105	+0.05(+0.10%)
Apr 26, 2021	53.30	53.96	53.24	53.27	3,966	-0.06(-0.12%)
Apr 23, 2021	52.06	53.34	52.06	53.33	5,024	+0.85(+1.62%)
Apr 22, 2021	52.12	52.48	52.12	52.48	2,688	+0.14(+0.26%)
Apr 21, 2021	51.34	52.39	51.34	52.35	17,460	+0.91(+1.77%)
Apr 20, 2021	52.46	52.46	51.13	51.44	36,086	-1.25(-2.38%)
Apr 19, 2021	52.95	52.95	52.18	52.69	3,978	-0.24(-0.46%)
Apr 16, 2021	52.90	53.14	52.57	52.93	16,166	+0.35(+0.66%)
Apr 15, 2021	52.37	52.63	51.89	52.59	7,767	-0.14(-0.26%)
Apr 14, 2021	52.79	52.82	52.71	52.72	36,399	+0.50(+0.96%)
Apr 13, 2021	52.42	52.42	51.91	52.22	6,004	-0.46(-0.87%)
Apr 12, 2021	52.50	52.82	52.38	52.68	6,904	+0.19(+0.36%)
Apr 09, 2021	52.47	52.58	52.23	52.49	7,100	+0.26(+0.50%)
Apr 08, 2021	52.04	52.34	51.53	52.23	14,242	+0.09(+0.18%)
Apr 07, 2021	51.94	52.64	51.92	52.13	19,277	-0.36(-0.69%)
Apr 06, 2021	52.45	52.76	52.37	52.50	6,668	-0.11(-0.20%)
Apr 05, 2021	52.40	52.72	52.12	52.61	12,406	+0.24(+0.45%)
Apr 01, 2021	51.92	52.42	51.69	52.37	13,326	+0.57(+1.11%)
Mar 31, 2021	52.42	52.42	51.67	51.80	14,384	-0.32(-0.61%)
Mar 30, 2021	52.25	52.35	51.35	52.11	7,535	+0.16(+0.31%)
Mar 29, 2021	52.03	52.73	51.38	51.95	6,819	-0.69(-1.30%)
Mar 26, 2021	52.12	52.68	52.12	52.64	6,117	+0.99(+1.92%)
Mar 25, 2021	50.29	51.84	49.94	51.65	12,443	+0.98(+1.94%)
Mar 24, 2021	51.28	52.26	50.67	50.67	5,217	-0.29(-0.57%)
Mar 23, 2021	51.97	52.22	50.91	50.95	8,465	-1.33(-2.55%)
Mar 22, 2021	53.88	53.88	51.96	52.29	14,755	-1.16(-2.17%)
Mar 19, 2021	53.64	53.83	52.73	53.45	26,702	-0.29(-0.54%)
Mar 18, 2021	54.26	55.16	53.45	53.74	45,598	-0.40(-0.74%)
Mar 17, 2021	54.19	54.19	53.71	54.14	21,128	+0.11(+0.20%)
Mar 16, 2021	54.86	54.86	53.69	54.03	13,856	-0.78(-1.43%)
Mar 15, 2021	55.59	55.59	54.33	54.81	15,063	-0.35(-0.63%)
Mar 12, 2021	54.69	55.19	54.48	55.16	29,009	+1.00(+1.85%)
Mar 11, 2021	54.03	54.29	53.59	54.16	20,504	+0.38(+0.71%)
Mar 10, 2021	53.37	53.95	52.89	53.78	34,293	+1.15(+2.18%)
Mar 09, 2021	52.91	53.19	51.99	52.63	19,008	-0.18(-0.34%)
Mar 08, 2021	51.79	53.16	51.71	52.81	31,833	+1.44(+2.80%)
Mar 05, 2021	51.05	51.48	50.27	51.37	7,362	+1.02(+2.03%)
Mar 04, 2021	51.04	51.35	49.55	50.35	28,852	-0.56(-1.11%)
Mar 03, 2021	50.71	51.64	50.71	50.91	16,166	+0.68(+1.35%)
Mar 02, 2021	50.94	50.94	50.13	50.24	6,959	-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.