Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.53	57.76	57.53	57.61	21,841	+0.04(+0.06%)
May 27, 2021	57.86	58.03	57.57	57.57	18,771	-0.33(-0.56%)
May 26, 2021	58.03	58.07	57.88	57.89	23,818	-0.10(-0.18%)
May 25, 2021	58.11	58.11	57.83	58.00	62,138	+0.03(+0.05%)
May 24, 2021	57.79	58.08	57.79	57.97	14,374	+0.23(+0.40%)
May 21, 2021	57.88	58.02	57.63	57.74	28,342	-0.02(-0.03%)
May 20, 2021	57.22	57.86	57.22	57.75	50,958	+0.65(+1.14%)
May 19, 2021	57.10	57.20	56.84	57.10	52,623	-0.20(-0.34%)
May 18, 2021	57.54	57.67	57.30	57.30	89,121	-0.12(-0.21%)
May 17, 2021	57.31	57.57	57.25	57.42	33,725	+0.09(+0.16%)
May 14, 2021	57.19	57.48	57.19	57.33	35,829	+0.41(+0.72%)
May 13, 2021	56.19	57.09	56.18	56.92	22,008	+0.68(+1.21%)
May 12, 2021	56.75	56.82	56.17	56.24	50,580	-0.48(-0.85%)
May 11, 2021	56.95	57.03	56.60	56.72	144,489	-0.53(-0.93%)
May 10, 2021	57.11	57.56	57.11	57.25	29,191	+0.20(+0.34%)
May 07, 2021	56.77	57.10	56.74	57.06	27,720	+0.24(+0.43%)
May 06, 2021	56.27	56.82	56.27	56.82	44,193	+0.75(+1.34%)
May 05, 2021	56.02	56.13	55.90	56.06	11,639	+0.19(+0.33%)
May 04, 2021	56.03	56.08	55.74	55.88	29,622	-0.35(-0.62%)
May 03, 2021	55.91	56.34	55.87	56.23	74,102	+0.49(+0.88%)
Apr 30, 2021	55.93	55.93	55.62	55.74	25,371	-0.21(-0.38%)
Apr 29, 2021	55.59	56.02	55.59	55.95	32,270	+0.60(+1.08%)
Apr 28, 2021	55.49	55.74	55.24	55.35	18,701	+0.07(+0.12%)
Apr 27, 2021	55.28	55.40	55.18	55.29	43,115	-0.16(-0.29%)
Apr 26, 2021	55.88	55.88	55.43	55.45	29,586	-0.50(-0.90%)
Apr 23, 2021	55.86	56.04	55.76	55.95	8,062	-0.07(-0.13%)
Apr 22, 2021	56.26	56.27	55.88	56.02	11,348	-0.17(-0.30%)
Apr 21, 2021	55.80	56.19	55.80	56.19	28,778	+0.47(+0.85%)
Apr 20, 2021	55.39	55.78	55.39	55.72	16,444	-0.12(-0.22%)
Apr 19, 2021	56.04	56.09	55.70	55.84	10,309	-0.07(-0.13%)
Apr 16, 2021	55.78	55.97	55.68	55.91	16,233	+0.35(+0.64%)
Apr 15, 2021	55.34	55.62	55.34	55.56	143,046	+0.53(+0.96%)
Apr 14, 2021	55.08	55.09	54.92	55.03	18,936	-0.11(-0.20%)
Apr 13, 2021	55.10	55.26	55.02	55.14	232,806	-0.12(-0.22%)
Apr 12, 2021	55.08	55.26	55.08	55.26	36,646	+0.12(+0.22%)
Apr 09, 2021	55.13	55.15	54.99	55.14	13,653	-0.05(-0.08%)
Apr 08, 2021	55.01	55.24	55.00	55.19	14,549	+0.34(+0.63%)
Apr 07, 2021	54.89	54.95	54.77	54.84	23,056	+0.04(+0.07%)
Apr 06, 2021	54.58	54.95	54.50	54.81	24,305	+0.00(+0.00%)
Apr 05, 2021	54.29	54.92	54.29	54.81	14,835	+0.65(+1.20%)
Apr 01, 2021	53.94	54.21	53.66	54.15	46,012	+0.11(+0.21%)
Mar 31, 2021	54.21	54.33	53.98	54.04	12,887	-0.23(-0.43%)
Mar 30, 2021	54.56	54.56	54.18	54.28	19,179	-0.55(-1.00%)
Mar 29, 2021	54.26	54.83	54.26	54.82	18,073	+0.47(+0.87%)
Mar 26, 2021	53.62	54.35	53.57	54.35	20,318	+0.74(+1.39%)
Mar 25, 2021	53.33	53.64	53.25	53.61	23,814	+0.39(+0.73%)
Mar 24, 2021	53.30	53.50	53.20	53.22	69,835	-0.33(-0.63%)
Mar 23, 2021	53.36	53.76	53.36	53.55	111,729	+0.03(+0.05%)
Mar 22, 2021	52.95	53.52	52.92	53.52	20,772	+0.47(+0.88%)
Mar 19, 2021	52.99	53.18	52.85	53.06	26,876	+0.20(+0.37%)
Mar 18, 2021	52.97	53.17	52.78	52.86	36,008	-0.34(-0.65%)
Mar 17, 2021	53.08	53.35	52.91	53.21	21,853	+0.14(+0.26%)
Mar 16, 2021	52.90	53.16	52.90	53.07	20,743	+0.14(+0.26%)
Mar 15, 2021	52.83	52.93	52.65	52.93	36,315	+0.16(+0.30%)
Mar 12, 2021	52.40	52.79	52.40	52.77	15,373	+0.35(+0.67%)
Mar 11, 2021	52.44	52.59	52.35	52.42	16,457	-0.10(-0.19%)
Mar 10, 2021	52.13	52.65	52.04	52.52	22,498	+0.54(+1.04%)
Mar 09, 2021	52.06	52.21	51.93	51.98	66,404	+0.34(+0.67%)
Mar 08, 2021	51.51	52.09	51.49	51.63	37,991	-0.13(-0.25%)
Mar 05, 2021	51.17	51.81	51.05	51.76	25,909	+0.93(+1.83%)
Mar 04, 2021	51.10	51.63	50.66	50.83	125,269	-0.02(-0.04%)
Mar 03, 2021	51.02	51.13	50.83	50.85	18,573	-0.37(-0.73%)
Mar 02, 2021	51.18	51.45	51.15	51.22	13,682	+0.09(+0.18%)

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.