Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.02	55.02	54.08	54.71	75,461	-0.14(-0.26%)
May 27, 2021	54.68	55.29	54.22	54.85	136,502	+0.57(+1.05%)
May 26, 2021	54.30	54.69	53.38	54.28	97,114	+0.20(+0.37%)
May 25, 2021	55.40	55.75	53.92	54.08	113,410	-1.31(-2.37%)
May 24, 2021	54.69	55.57	54.39	55.39	56,668	+0.80(+1.47%)
May 21, 2021	55.17	55.41	53.74	54.59	69,348	-0.11(-0.20%)
May 20, 2021	55.54	55.54	54.43	54.70	97,905	-0.78(-1.41%)
May 19, 2021	55.69	55.74	54.21	55.48	125,122	+0.11(+0.20%)
May 18, 2021	55.50	55.86	54.03	55.37	90,543	-0.15(-0.27%)
May 17, 2021	56.05	56.05	54.98	55.52	71,073	-0.43(-0.77%)
May 14, 2021	55.37	56.04	54.77	55.95	112,118	+0.83(+1.51%)
May 13, 2021	52.90	55.13	52.90	55.12	86,886	+2.34(+4.43%)
May 12, 2021	53.81	54.25	52.54	52.78	83,046	-1.27(-2.35%)
May 11, 2021	54.71	56.77	53.96	54.05	91,472	-2.50(-4.42%)
May 10, 2021	56.92	56.92	55.42	56.55	141,694	-0.11(-0.19%)
May 07, 2021	56.06	57.15	55.82	56.66	88,835	+0.33(+0.59%)
May 06, 2021	57.42	57.60	54.69	56.33	115,228	-0.79(-1.38%)
May 05, 2021	57.92	59.09	56.91	57.12	151,921	-0.88(-1.52%)
May 04, 2021	56.95	58.30	56.73	58.00	140,770	+0.92(+1.61%)
May 03, 2021	56.92	58.18	56.27	57.08	152,930	+0.82(+1.46%)
Apr 30, 2021	55.91	56.52	55.39	56.26	148,100	+0.07(+0.12%)
Apr 29, 2021	56.24	56.67	55.82	56.19	90,840	+0.35(+0.63%)
Apr 28, 2021	54.61	56.60	53.79	55.84	151,429	+1.30(+2.38%)
Apr 27, 2021	53.59	55.05	53.45	54.54	165,661	+1.02(+1.91%)
Apr 26, 2021	54.74	55.78	53.39	53.52	198,919	-1.11(-2.03%)
Apr 23, 2021	54.58	55.09	53.82	54.63	172,800	+0.20(+0.37%)
Apr 22, 2021	55.45	55.45	53.66	54.43	203,466	-0.67(-1.22%)
Apr 21, 2021	54.02	55.33	54.02	55.10	113,265	+0.88(+1.62%)
Apr 20, 2021	54.43	54.86	53.31	54.22	79,482	-0.42(-0.77%)
Apr 19, 2021	55.58	55.58	53.99	54.64	101,204	-1.13(-2.03%)
Apr 16, 2021	56.48	57.16	54.80	55.77	77,100	-0.29(-0.52%)
Apr 15, 2021	55.35	56.36	55.21	56.06	60,470	+1.00(+1.82%)
Apr 14, 2021	53.89	55.40	53.89	55.06	89,988	+1.52(+2.84%)
Apr 13, 2021	54.30	54.30	52.76	53.54	72,108	-0.94(-1.73%)
Apr 12, 2021	53.97	54.62	53.56	54.48	60,022	+0.52(+0.96%)
Apr 09, 2021	53.40	54.20	52.78	53.96	83,200	+0.74(+1.39%)
Apr 08, 2021	52.78	54.26	52.78	53.22	143,085	+0.60(+1.14%)
Apr 07, 2021	53.24	53.24	51.80	52.62	114,293	-0.15(-0.28%)
Apr 06, 2021	54.35	54.35	52.68	52.77	94,455	-0.50(-0.94%)
Apr 05, 2021	52.28	53.80	51.78	53.27	106,732	+1.49(+2.88%)
Apr 01, 2021	50.79	52.06	50.79	51.78	148,900	+1.40(+2.78%)
Mar 31, 2021	49.90	51.81	49.54	50.38	288,141	+0.87(+1.76%)
Mar 30, 2021	49.22	50.30	49.15	49.51	94,956	+0.33(+0.67%)
Mar 29, 2021	50.38	51.35	48.94	49.18	72,751	-1.31(-2.59%)
Mar 26, 2021	50.22	51.07	49.55	50.49	76,500	+0.81(+1.63%)
Mar 25, 2021	48.40	50.09	47.81	49.68	121,952	+1.10(+2.26%)
Mar 24, 2021	49.43	50.40	48.45	48.58	97,928	-0.18(-0.37%)
Mar 23, 2021	48.67	49.35	48.07	48.76	157,687	-0.52(-1.06%)
Mar 22, 2021	50.79	50.79	48.53	49.28	88,581	-1.56(-3.07%)
Mar 19, 2021	51.56	51.56	49.24	50.84	285,400	-0.25(-0.49%)
Mar 18, 2021	52.90	53.25	51.00	51.09	97,712	-1.97(-3.71%)
Mar 17, 2021	52.53	53.46	51.66	53.06	166,652	+0.53(+1.01%)
Mar 16, 2021	53.33	53.33	51.88	52.53	144,822	-1.03(-1.92%)
Mar 15, 2021	55.00	55.05	53.47	53.56	96,002	-1.85(-3.34%)
Mar 12, 2021	55.32	55.67	54.63	55.41	83,700	+0.34(+0.62%)
Mar 11, 2021	54.83	55.47	53.90	55.07	81,192	+0.39(+0.71%)
Mar 10, 2021	55.14	55.14	53.71	54.68	104,581	+0.56(+1.03%)
Mar 09, 2021	55.69	56.12	52.48	54.12	96,746	-1.19(-2.15%)
Mar 08, 2021	53.29	56.47	52.85	55.31	150,086	+2.14(+4.02%)
Mar 05, 2021	51.97	53.80	50.99	53.17	184,700	+1.00(+1.92%)
Mar 04, 2021	54.92	55.02	51.96	52.17	129,000	-2.35(-4.31%)
Mar 03, 2021	53.96	56.28	52.71	54.52	199,338	+2.05(+3.91%)
Mar 02, 2021	53.50	54.68	52.18	52.47	228,240	-1.28(-2.38%)

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.