Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.77	57.07	56.77	56.87	16,915	+0.16(+0.28%)
May 27, 2021	56.61	56.77	56.57	56.71	16,052	+0.35(+0.62%)
May 26, 2021	56.09	56.45	56.05	56.36	79,113	+0.66(+1.19%)
May 25, 2021	55.82	55.88	55.55	55.70	51,322	+0.17(+0.31%)
May 24, 2021	55.32	55.58	55.24	55.53	27,172	+0.81(+1.49%)
May 21, 2021	55.02	55.02	54.68	54.71	20,185	-0.40(-0.72%)
May 20, 2021	54.83	55.13	54.83	55.11	20,740	+0.46(+0.84%)
May 19, 2021	54.38	54.85	54.20	54.65	25,127	-0.22(-0.39%)
May 18, 2021	54.89	55.09	54.78	54.87	37,766	+1.00(+1.86%)
May 17, 2021	53.65	53.89	53.40	53.87	47,786	-0.57(-1.06%)
May 14, 2021	54.29	54.58	54.09	54.44	59,101	+0.58(+1.08%)
May 13, 2021	53.71	54.08	53.56	53.86	37,310	+0.28(+0.52%)
May 12, 2021	54.29	56.55	53.57	53.58	155,458	-2.01(-3.62%)
May 11, 2021	54.92	55.54	54.85	55.59	189,224	-0.48(-0.86%)
May 10, 2021	56.54	56.54	56.02	56.07	47,036	-0.17(-0.30%)
May 07, 2021	55.68	56.38	55.68	56.24	24,953	+0.74(+1.33%)
May 06, 2021	55.21	55.51	54.99	55.51	16,674	+0.62(+1.13%)
May 05, 2021	54.75	54.94	54.70	54.89	21,961	+0.36(+0.66%)
May 04, 2021	54.61	54.69	54.24	54.53	24,704	-0.90(-1.63%)
May 03, 2021	55.44	55.61	55.38	55.43	16,525	-0.19(-0.33%)
Apr 30, 2021	55.89	55.89	55.56	55.62	37,762	-0.58(-1.04%)
Apr 29, 2021	56.42	56.42	56.08	56.20	16,786	-0.07(-0.13%)
Apr 28, 2021	56.19	56.32	56.02	56.28	14,611	+0.33(+0.60%)
Apr 27, 2021	56.07	56.09	55.92	55.94	13,836	+0.05(+0.08%)
Apr 26, 2021	55.82	55.96	55.76	55.90	12,266	+0.53(+0.95%)
Apr 23, 2021	55.31	55.40	55.16	55.37	11,436	+0.62(+1.13%)
Apr 22, 2021	55.11	55.11	54.61	54.75	51,879	-0.33(-0.60%)
Apr 21, 2021	54.56	55.08	54.56	55.08	15,297	+0.39(+0.72%)
Apr 20, 2021	55.02	55.02	54.59	54.69	40,289	-0.19(-0.35%)
Apr 19, 2021	54.67	54.95	54.67	54.89	70,924	+0.34(+0.63%)
Apr 16, 2021	54.34	54.69	54.34	54.54	13,810	+0.35(+0.65%)
Apr 15, 2021	54.17	54.29	54.10	54.19	35,695	+0.48(+0.90%)
Apr 14, 2021	53.95	53.95	53.65	53.71	35,235	+0.23(+0.43%)
Apr 13, 2021	53.39	53.57	53.39	53.48	14,837	+0.03(+0.06%)
Apr 12, 2021	53.70	53.70	53.08	53.45	24,637	-0.62(-1.15%)
Apr 09, 2021	53.90	54.21	53.87	54.07	34,741	-0.15(-0.27%)
Apr 08, 2021	54.18	54.58	54.09	54.22	123,094	+0.55(+1.02%)
Apr 07, 2021	53.74	54.04	53.49	53.67	34,767	-0.11(-0.21%)
Apr 06, 2021	53.65	54.05	53.62	53.78	63,090	+0.19(+0.36%)
Apr 05, 2021	53.58	53.66	53.40	53.59	70,937	+0.19(+0.35%)
Apr 01, 2021	53.46	53.64	53.33	53.40	113,935	+0.12(+0.23%)
Mar 31, 2021	52.57	53.29	52.57	53.28	40,035	+0.71(+1.36%)
Mar 30, 2021	52.52	52.76	52.30	52.57	30,443	+0.11(+0.20%)
Mar 29, 2021	52.56	52.86	52.26	52.46	19,043	-0.25(-0.47%)
Mar 26, 2021	52.30	52.75	52.18	52.71	27,081	+0.82(+1.58%)
Mar 25, 2021	51.60	51.90	51.44	51.89	32,238	+0.31(+0.60%)
Mar 24, 2021	52.18	52.18	51.58	51.58	20,045	-0.53(-1.02%)
Mar 23, 2021	52.57	52.60	52.10	52.12	54,451	-0.95(-1.80%)
Mar 22, 2021	52.87	53.31	52.87	53.07	13,237	-0.18(-0.35%)
Mar 19, 2021	52.68	53.31	52.68	53.25	30,425	+0.68(+1.30%)
Mar 18, 2021	52.96	53.15	52.44	52.57	42,929	-0.73(-1.37%)
Mar 17, 2021	52.84	53.63	52.74	53.30	20,979	+0.06(+0.12%)
Mar 16, 2021	53.15	53.33	53.07	53.24	32,103	+0.58(+1.11%)
Mar 15, 2021	52.69	52.92	52.51	52.65	142,463	+0.03(+0.06%)
Mar 12, 2021	52.49	52.72	52.37	52.62	29,023	-0.34(-0.63%)
Mar 11, 2021	52.51	52.96	52.39	52.96	63,565	+1.38(+2.68%)
Mar 10, 2021	51.38	51.82	51.20	51.58	20,935	+0.12(+0.23%)
Mar 09, 2021	51.46	51.70	51.00	51.46	92,243	+0.32(+0.63%)
Mar 08, 2021	51.49	51.75	51.10	51.14	83,288	-1.14(-2.18%)
Mar 05, 2021	52.40	52.40	51.70	52.27	17,047	+0.17(+0.32%)
Mar 04, 2021	52.77	52.97	52.05	52.11	32,553	-0.60(-1.14%)
Mar 03, 2021	52.94	52.94	52.50	52.71	36,359	+0.04(+0.07%)
Mar 02, 2021	52.77	52.79	52.36	52.67	29,106	-0.35(-0.66%)

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.