Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.13	55.70	54.65	54.65	7,154	-0.35(-0.65%)
May 27, 2021	55.45	55.67	54.11	55.00	3,966	+0.62(+1.14%)
May 26, 2021	55.40	55.53	54.38	54.38	7,777	+0.00(+0.00%)
May 25, 2021	55.98	56.01	54.31	54.38	3,924	-1.35(-2.42%)
May 24, 2021	55.10	55.73	54.92	55.73	3,578	-0.17(-0.30%)
May 21, 2021	55.12	55.90	54.40	55.90	1,828	-0.09(-0.16%)
May 20, 2021	55.64	55.99	54.42	55.99	7,693	+1.03(+1.87%)
May 19, 2021	55.00	55.18	54.96	54.96	2,867	-1.55(-2.73%)
May 18, 2021	56.47	57.07	56.47	56.51	1,666	+0.95(+1.71%)
May 17, 2021	55.62	55.62	54.76	55.55	1,796	+0.12(+0.23%)
May 14, 2021	55.72	56.13	54.64	55.43	7,806	+0.63(+1.15%)
May 13, 2021	55.13	55.17	54.45	54.80	7,166	-0.15(-0.27%)
May 12, 2021	54.78	55.05	54.45	54.95	2,730	+0.22(+0.40%)
May 11, 2021	54.44	54.81	54.44	54.73	7,133	-1.86(-3.28%)
May 10, 2021	56.01	56.97	55.33	56.59	2,690	+0.53(+0.94%)
May 07, 2021	56.39	56.39	54.89	56.06	2,851	+0.90(+1.62%)
May 06, 2021	54.80	55.79	54.62	55.16	4,785	-1.00(-1.78%)
May 05, 2021	55.73	56.90	55.49	56.16	1,482	+1.19(+2.16%)
May 04, 2021	55.73	55.73	54.97	54.98	3,115	-0.70(-1.25%)
May 03, 2021	56.37	56.63	55.67	55.67	4,151	+0.31(+0.56%)
Apr 30, 2021	55.10	55.47	55.10	55.37	2,900	-1.31(-2.32%)
Apr 29, 2021	55.30	56.68	55.22	56.68	3,045	+1.62(+2.94%)
Apr 28, 2021	55.69	55.75	55.00	55.06	5,817	-0.88(-1.57%)
Apr 27, 2021	55.57	56.14	55.57	55.94	2,145	-0.46(-0.82%)
Apr 26, 2021	56.09	56.46	55.20	56.40	3,215	+0.64(+1.15%)
Apr 23, 2021	56.10	56.51	55.00	55.76	7,100	+0.41(+0.74%)
Apr 22, 2021	55.67	55.70	55.35	55.35	5,092	-0.86(-1.53%)
Apr 21, 2021	55.24	56.23	55.24	56.21	6,026	+0.95(+1.72%)
Apr 20, 2021	54.94	55.63	54.47	55.26	3,571	-0.34(-0.60%)
Apr 19, 2021	55.88	56.20	55.59	55.59	2,208	-0.12(-0.22%)
Apr 16, 2021	55.41	55.72	55.17	55.72	3,800	+1.15(+2.11%)
Apr 15, 2021	54.37	54.88	54.37	54.57	2,543	+3.36(+6.56%)
Apr 14, 2021	52.31	52.87	51.21	51.21	3,535	-1.32(-2.51%)
Apr 13, 2021	52.25	52.72	52.04	52.53	3,610	+0.16(+0.30%)
Apr 12, 2021	52.99	53.00	51.47	52.38	4,368	-0.48(-0.90%)
Apr 09, 2021	53.32	53.51	51.95	52.85	4,600	-0.25(-0.47%)
Apr 08, 2021	52.01	53.10	51.61	53.10	2,897	-0.10(-0.19%)
Apr 07, 2021	53.66	53.80	51.81	53.20	2,285	+0.17(+0.32%)
Apr 06, 2021	53.47	53.84	52.85	53.03	3,986	-0.92(-1.71%)
Apr 05, 2021	53.14	54.39	53.14	53.95	2,139	+0.81(+1.52%)
Apr 01, 2021	52.56	53.14	52.30	53.14	8,200	+0.64(+1.22%)
Mar 31, 2021	52.07	52.51	52.07	52.50	1,442	-0.28(-0.54%)
Mar 30, 2021	53.15	53.60	52.78	52.78	2,615	-0.37(-0.70%)
Mar 29, 2021	53.28	53.67	52.61	53.16	15,577	-0.88(-1.62%)
Mar 26, 2021	53.02	54.03	53.02	54.03	6,700	+2.43(+4.70%)
Mar 25, 2021	51.37	51.92	51.37	51.60	2,514	-0.93(-1.76%)
Mar 24, 2021	52.00	52.53	51.63	52.53	3,452	+1.23(+2.40%)
Mar 23, 2021	52.14	52.14	51.30	51.30	7,436	-0.52(-1.00%)
Mar 22, 2021	51.82	51.82	51.55	51.82	3,561	-0.10(-0.19%)
Mar 19, 2021	51.95	52.64	51.92	51.92	3,600	-0.71(-1.35%)
Mar 18, 2021	52.44	52.91	50.87	52.63	63,705	+0.32(+0.61%)
Mar 17, 2021	51.79	52.31	50.42	52.31	120,173	+0.16(+0.31%)
Mar 16, 2021	51.82	52.17	51.21	52.15	49,341	+0.37(+0.71%)
Mar 15, 2021	51.60	52.19	50.90	51.78	62,624	-0.53(-1.01%)
Mar 12, 2021	52.26	52.93	51.24	52.31	77,000	+0.53(+1.02%)
Mar 11, 2021	51.66	52.41	51.42	51.78	84,595	+0.32(+0.62%)
Mar 10, 2021	50.71	51.46	50.49	51.46	4,088	+1.19(+2.37%)
Mar 09, 2021	49.78	51.35	49.78	50.27	2,406	+0.62(+1.24%)
Mar 08, 2021	48.55	50.49	48.41	49.66	3,562	+0.72(+1.46%)
Mar 05, 2021	48.89	49.81	48.89	48.94	3,300	-0.08(-0.16%)
Mar 04, 2021	49.97	50.26	49.02	49.02	5,195	-2.73(-5.28%)
Mar 03, 2021	51.52	51.75	51.25	51.75	3,320	+1.37(+2.71%)
Mar 02, 2021	50.36	50.58	50.14	50.38	7,042	+0.60(+1.22%)

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.