Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	56.67	56.67	56.20	56.29	394,799	-0.21(-0.37%)
May 28, 2021	56.47	56.71	56.25	56.50	447,855	+0.17(+0.30%)
May 27, 2021	56.56	56.65	56.17	56.33	942,942	-0.22(-0.39%)
May 26, 2021	56.64	56.81	56.32	56.55	482,590	+0.03(+0.05%)
May 25, 2021	56.70	56.75	56.10	56.52	624,629	-0.09(-0.16%)
May 21, 2021		56.61	56.61	56.61	0	+0.01(+0.02%)
May 20, 2021	56.31	56.72	56.15	56.60	458,118	+0.30(+0.53%)
May 19, 2021	56.42	56.51	56.08	56.30	439,999	-0.24(-0.42%)
May 18, 2021	56.46	56.67	56.10	56.54	583,775	+0.35(+0.62%)
May 17, 2021	56.18	56.30	55.80	56.19	491,924	-0.15(-0.27%)
May 14, 2021	56.04	56.48	56.00	56.34	844,903	+0.43(+0.77%)
May 13, 2021	55.89	56.24	55.75	55.91	561,333	+0.09(+0.16%)
May 12, 2021	56.06	56.10	55.59	55.82	1,183,287	-0.18(-0.32%)
May 11, 2021	56.00	56.20	55.73	56.00	643,802	-0.37(-0.66%)
May 10, 2021	56.20	56.59	56.04	56.37	2,963,144	+0.25(+0.45%)
May 07, 2021	56.08	56.36	56.02	56.12	1,827,915	+0.17(+0.30%)
May 06, 2021	55.50	56.05	55.42	55.95	377,922	+0.35(+0.63%)
May 05, 2021	56.20	56.20	55.45	55.60	893,435	-0.54(-0.96%)
May 04, 2021	56.35	56.63	55.94	56.14	598,250	-0.18(-0.32%)
May 03, 2021	56.17	56.36	55.68	56.32	2,039,809	+0.45(+0.81%)
Apr 30, 2021	55.50	55.97	55.44	55.87	691,847	-0.43(-0.76%)
Apr 29, 2021	56.54	56.60	56.15	56.30	1,579,037	-0.12(-0.21%)
Apr 28, 2021	56.75	56.81	56.34	56.42	667,172	-0.38(-0.67%)
Apr 27, 2021	56.91	57.07	56.65	56.80	546,591	-0.11(-0.19%)
Apr 26, 2021	57.44	57.50	56.79	56.91	1,984,272	-0.44(-0.77%)
Apr 23, 2021	57.73	57.74	57.25	57.35	597,475	-0.32(-0.55%)
Apr 22, 2021	57.91	57.99	57.52	57.67	530,450	-0.26(-0.45%)
Apr 21, 2021	57.78	58.67	57.50	57.93	538,875	+0.27(+0.47%)
Apr 20, 2021	56.66	57.73	56.60	57.66	757,510	+0.88(+1.55%)
Apr 19, 2021	56.87	56.94	56.47	56.78	1,349,730	-0.02(-0.04%)
Apr 16, 2021	56.76	56.98	56.68	56.80	1,667,380	+0.15(+0.26%)
Apr 15, 2021	56.69	56.90	56.53	56.65	1,626,959	-0.09(-0.16%)
Apr 14, 2021	56.88	57.05	56.59	56.74	750,193	-0.13(-0.23%)
Apr 13, 2021	56.59	56.97	56.41	56.87	731,911	+0.22(+0.39%)
Apr 12, 2021	56.26	56.82	56.18	56.65	1,034,472	+0.21(+0.37%)
Apr 09, 2021	56.62	56.84	56.15	56.44	1,962,666	-0.19(-0.34%)
Apr 08, 2021	57.03	57.08	56.54	56.63	1,609,880	-0.34(-0.60%)
Apr 07, 2021	56.69	57.01	56.63	56.97	1,717,053	+0.35(+0.62%)
Apr 06, 2021	56.56	56.79	56.34	56.62	705,316	+0.12(+0.21%)
Apr 05, 2021	56.25	56.82	56.18	56.50	753,220	+0.34(+0.61%)
Apr 01, 2021		56.16	56.16	56.16	0	+0.23(+0.41%)
Mar 31, 2021	55.72	56.07	55.66	55.93	634,854	+0.06(+0.11%)
Mar 30, 2021	56.00	56.13	55.62	55.87	469,266	-0.39(-0.69%)
Mar 29, 2021	55.16	56.27	55.16	56.26	653,442	+0.67(+1.21%)
Mar 26, 2021	55.24	55.62	55.07	55.59	447,687	+0.34(+0.62%)
Mar 25, 2021	55.46	55.66	55.24	55.25	632,150	-0.21(-0.38%)
Mar 24, 2021	55.41	55.52	55.12	55.46	520,722	+0.05(+0.09%)
Mar 23, 2021	55.24	55.70	55.21	55.41	653,741	+0.24(+0.44%)
Mar 22, 2021	55.22	55.38	54.88	55.17	382,892	+0.33(+0.60%)
Mar 19, 2021	54.51	55.15	54.35	54.84	2,464,948	+0.35(+0.64%)
Mar 18, 2021	54.23	54.56	53.86	54.49	697,552	+0.17(+0.31%)
Mar 17, 2021	54.29	54.39	53.99	54.32	664,044	+0.17(+0.31%)
Mar 16, 2021	53.99	54.40	53.55	54.15	480,600	+0.34(+0.63%)
Mar 15, 2021	53.41	54.01	53.30	53.81	590,697	+0.55(+1.03%)
Mar 12, 2021	52.85	53.37	52.65	53.26	563,697	+0.39(+0.74%)
Mar 11, 2021	52.50	52.98	52.30	52.87	531,016	+0.49(+0.94%)
Mar 10, 2021	52.18	52.70	52.05	52.38	582,936	+0.33(+0.63%)
Mar 09, 2021	52.31	52.41	52.01	52.05	1,085,002	+0.02(+0.04%)
Mar 08, 2021	51.51	52.17	51.14	52.03	698,774	+0.60(+1.17%)
Mar 05, 2021	51.06	51.59	50.88	51.43	616,600	+0.24(+0.47%)
Mar 04, 2021	51.44	51.45	50.98	51.19	1,845,283	-0.08(-0.16%)
Mar 03, 2021	51.72	51.73	50.92	51.27	851,676	-0.43(-0.83%)
Mar 02, 2021	51.27	51.87	51.00	51.70	821,529	+0.73(+1.43%)

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.