Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.24	55.55	55.02	55.40	1,248,018	+0.61(+1.11%)
May 27, 2021	55.03	55.22	54.76	54.79	1,790,031	-0.06(-0.11%)
May 26, 2021	54.94	55.03	54.58	54.86	1,274,929	-0.04(-0.08%)
May 25, 2021	55.87	55.96	54.75	54.90	1,464,151	-1.07(-1.92%)
May 24, 2021	56.00	56.17	55.58	55.97	937,357	+0.09(+0.16%)
May 21, 2021	55.31	55.95	55.30	55.88	1,067,877	+0.56(+1.02%)
May 20, 2021	55.56	55.86	55.23	55.32	1,342,914	-0.29(-0.52%)
May 19, 2021	55.19	55.63	54.86	55.61	1,565,051	+0.42(+0.75%)
May 18, 2021	54.98	55.67	54.85	55.19	1,540,048	+0.15(+0.27%)
May 17, 2021	55.47	55.61	54.85	55.04	1,829,543	-0.49(-0.88%)
May 14, 2021	55.56	56.21	55.40	55.53	1,411,964	-0.14(-0.25%)
May 13, 2021	54.45	55.90	54.42	55.67	1,962,769	+1.17(+2.15%)
May 12, 2021	55.52	55.52	54.40	54.50	1,132,580	-0.83(-1.51%)
May 11, 2021	56.82	56.88	54.57	55.34	2,507,857	-1.41(-2.48%)
May 10, 2021	56.56	57.60	56.56	56.74	1,274,736	+0.19(+0.34%)
May 07, 2021	56.53	56.96	56.31	56.55	1,081,906	+0.11(+0.19%)
May 06, 2021	56.58	56.71	55.30	56.44	1,435,948	+0.15(+0.27%)
May 05, 2021	56.29	56.82	55.62	56.29	1,540,713	-0.64(-1.12%)
May 04, 2021	56.91	57.05	56.28	56.93	1,530,751	+0.17(+0.30%)
May 03, 2021	56.71	57.15	56.51	56.76	1,082,566	+0.08(+0.14%)
Apr 30, 2021	56.44	56.68	55.87	56.68	1,346,712	+0.48(+0.85%)
Apr 29, 2021	56.08	56.54	55.92	56.20	1,271,439	+0.15(+0.27%)
Apr 28, 2021	55.88	56.06	55.49	56.05	1,445,634	+0.32(+0.57%)
Apr 27, 2021	55.96	56.24	55.49	55.73	901,176	-0.56(-0.99%)
Apr 26, 2021	56.35	56.46	55.91	56.29	656,550	+0.04(+0.08%)
Apr 23, 2021	57.05	57.05	56.21	56.25	1,261,618	-0.66(-1.15%)
Apr 22, 2021	57.29	57.50	56.80	56.90	798,988	-0.35(-0.60%)
Apr 21, 2021	57.50	57.83	57.04	57.25	1,380,814	-0.18(-0.31%)
Apr 20, 2021	56.35	57.52	56.27	57.43	1,902,410	+1.39(+2.48%)
Apr 19, 2021	56.62	56.86	55.79	56.04	2,234,015	-0.04(-0.08%)
Apr 16, 2021	55.20	56.19	55.17	56.08	1,805,698	+1.00(+1.82%)
Apr 15, 2021	54.28	55.11	54.28	55.08	1,253,769	+0.97(+1.78%)
Apr 14, 2021	54.19	54.28	53.72	54.11	1,005,940	-0.04(-0.08%)
Apr 13, 2021	53.59	54.41	53.43	54.16	1,032,352	+0.17(+0.31%)
Apr 12, 2021	53.88	54.24	53.73	53.99	1,044,097	+0.24(+0.45%)
Apr 09, 2021	54.16	54.37	53.70	53.75	1,536,987	-0.21(-0.39%)
Apr 08, 2021	54.47	54.58	53.82	53.96	1,490,852	-0.32(-0.59%)
Apr 07, 2021	54.27	54.43	53.61	54.28	2,294,438	+0.09(+0.16%)
Apr 06, 2021	53.48	54.21	53.13	54.19	1,693,711	+0.47(+0.87%)
Apr 05, 2021	53.21	53.96	52.99	53.72	1,014,713	+0.62(+1.17%)
Apr 01, 2021	52.77	53.15	52.25	53.10	1,358,449	+0.35(+0.67%)
Mar 31, 2021	52.70	52.93	52.31	52.75	1,364,022	+0.14(+0.27%)
Mar 30, 2021	52.90	53.16	52.20	52.61	1,238,399	-0.70(-1.31%)
Mar 29, 2021	52.41	53.65	52.32	53.31	2,754,716	+0.90(+1.72%)
Mar 26, 2021	52.85	52.96	52.25	52.40	1,600,412	-0.61(-1.15%)
Mar 25, 2021	52.58	53.37	52.02	53.01	2,741,057	+0.70(+1.34%)
Mar 24, 2021	52.03	52.65	51.93	52.31	1,162,227	+0.13(+0.25%)
Mar 23, 2021	51.97	52.31	51.56	52.18	3,012,931	+0.23(+0.44%)
Mar 22, 2021	52.54	53.07	51.70	51.95	2,184,621	-0.81(-1.53%)
Mar 19, 2021	52.21	52.88	51.56	52.76	2,822,306	+0.80(+1.53%)
Mar 18, 2021	51.80	52.35	51.75	51.96	3,681,828	+0.23(+0.45%)
Mar 17, 2021	52.95	52.95	51.70	51.73	1,230,240	-1.09(-2.06%)
Mar 16, 2021	52.01	53.00	51.86	52.82	1,698,624	+0.37(+0.71%)
Mar 15, 2021	51.31	52.49	51.29	52.45	2,305,415	+1.34(+2.62%)
Mar 12, 2021	50.77	51.22	50.44	51.11	1,338,248	+0.82(+1.62%)
Mar 11, 2021	50.23	50.81	50.08	50.29	1,484,203	-0.17(-0.33%)
Mar 10, 2021	50.19	50.65	49.95	50.46	2,593,047	+0.36(+0.73%)
Mar 09, 2021	49.68	50.25	49.59	50.10	2,970,849	+0.24(+0.48%)
Mar 08, 2021	49.13	50.24	48.83	49.86	2,449,948	+0.82(+1.66%)
Mar 05, 2021	48.37	49.26	48.19	49.04	2,069,668	+0.94(+1.96%)
Mar 04, 2021	47.82	48.79	47.38	48.10	2,945,887	+0.97(+2.07%)
Mar 03, 2021	46.86	47.28	46.39	47.13	1,785,189	+0.09(+0.19%)
Mar 02, 2021	47.25	47.37	46.52	47.04	1,806,816	-0.31(-0.65%)

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.