Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.32	55.34	54.79	55.24	1,944,528	+0.11(+0.21%)
May 27, 2021	55.33	55.49	54.77	55.13	2,905,406	+0.35(+0.64%)
May 26, 2021	54.62	54.84	54.38	54.78	1,925,693	+0.14(+0.27%)
May 25, 2021	55.42	55.80	54.53	54.63	1,349,057	-0.78(-1.40%)
May 24, 2021	55.95	55.95	55.38	55.41	1,492,636	-0.11(-0.21%)
May 21, 2021	55.11	55.68	54.94	55.52	4,029,181	+0.74(+1.34%)
May 20, 2021	55.07	55.11	54.61	54.79	2,143,598	-0.28(-0.50%)
May 19, 2021	54.21	55.09	53.50	55.07	3,263,528	+0.14(+0.25%)
May 18, 2021	56.71	56.71	54.87	54.93	2,615,826	-1.67(-2.94%)
May 17, 2021	57.10	57.32	56.39	56.59	1,692,937	-0.52(-0.91%)
May 14, 2021	57.22	57.23	56.51	57.11	1,921,113	+0.26(+0.46%)
May 13, 2021	55.20	57.37	54.99	56.85	4,055,791	+1.44(+2.59%)
May 12, 2021	56.79	57.24	55.31	55.42	2,414,420	-1.76(-3.07%)
May 11, 2021	57.36	57.73	56.82	57.17	3,349,326	-0.45(-0.78%)
May 10, 2021	57.17	58.21	56.92	57.62	3,914,251	+0.74(+1.30%)
May 07, 2021	56.25	56.98	55.74	56.88	3,298,027	+0.46(+0.82%)
May 06, 2021	55.24	56.46	55.11	56.42	3,239,748	+1.50(+2.74%)
May 05, 2021	54.23	55.13	53.65	54.91	5,371,285	+0.70(+1.30%)
May 04, 2021	54.52	54.72	53.60	54.21	4,017,405	-0.44(-0.80%)
May 03, 2021	54.65	54.86	54.43	54.65	2,222,386	+0.55(+1.01%)
Apr 30, 2021	54.81	55.06	54.01	54.10	4,544,654	-1.22(-2.20%)
Apr 29, 2021	54.86	55.34	54.43	55.31	4,178,913	+0.73(+1.35%)
Apr 28, 2021	55.71	55.81	54.20	54.58	5,419,386	-0.36(-0.66%)
Apr 27, 2021	55.78	56.22	54.35	54.94	5,082,099	-1.24(-2.21%)
Apr 26, 2021	56.25	56.48	55.87	56.18	2,913,435	-0.01(-0.01%)
Apr 23, 2021	56.49	56.49	55.59	56.19	2,862,464	+0.69(+1.24%)
Apr 22, 2021	56.30	56.42	55.27	55.50	3,016,549	-0.86(-1.52%)
Apr 21, 2021	55.54	56.39	54.78	56.36	3,614,771	+0.92(+1.66%)
Apr 20, 2021	56.07	56.42	55.20	55.43	3,780,036	-0.75(-1.34%)
Apr 19, 2021	56.92	57.03	55.82	56.19	2,593,717	-0.95(-1.65%)
Apr 16, 2021	57.20	57.67	56.56	57.13	2,076,113	-0.07(-0.12%)
Apr 15, 2021	56.74	57.23	56.30	57.20	2,443,030	+0.85(+1.51%)
Apr 14, 2021	57.44	57.59	56.25	56.35	2,298,546	-0.66(-1.16%)
Apr 13, 2021	57.20	57.36	56.51	57.01	3,618,692	-0.34(-0.60%)
Apr 12, 2021	56.02	57.40	56.02	57.35	2,166,453	+1.16(+2.07%)
Apr 09, 2021	55.89	56.32	55.65	56.19	2,029,925	+0.31(+0.56%)
Apr 08, 2021	55.73	55.94	55.16	55.88	1,681,384	+0.22(+0.40%)
Apr 07, 2021	55.76	56.11	55.59	55.66	1,784,497	-0.23(-0.41%)
Apr 06, 2021	55.58	56.54	55.40	55.89	2,899,680	-0.67(-1.18%)
Apr 05, 2021	55.95	56.70	55.75	56.55	2,840,588	+1.16(+2.10%)
Apr 01, 2021	55.87	56.34	54.98	55.39	2,694,993	-0.54(-0.96%)
Mar 31, 2021	56.61	56.79	55.66	55.93	3,954,871	-0.24(-0.43%)
Mar 30, 2021	55.89	56.38	55.72	56.17	2,011,389	+0.08(+0.14%)
Mar 29, 2021	56.40	56.78	55.55	56.09	2,771,916	-0.29(-0.52%)
Mar 26, 2021	55.52	56.45	55.36	56.39	2,549,120	+0.85(+1.53%)
Mar 25, 2021	54.78	55.83	53.94	55.54	3,526,762	+0.95(+1.74%)
Mar 24, 2021	54.83	55.65	54.56	54.59	2,385,335	-0.29(-0.53%)
Mar 23, 2021	55.37	56.05	54.64	54.87	2,968,257	-1.45(-2.58%)
Mar 22, 2021	56.90	57.61	56.24	56.33	2,693,489	-0.89(-1.56%)
Mar 19, 2021	57.50	57.73	56.36	57.22	5,215,370	-0.04(-0.06%)
Mar 18, 2021	57.53	58.53	57.04	57.25	3,102,426	-0.63(-1.09%)
Mar 17, 2021	57.37	58.27	57.01	57.88	1,919,283	+0.29(+0.50%)
Mar 16, 2021	59.59	59.83	57.43	57.60	2,119,140	-2.26(-3.77%)
Mar 15, 2021	58.33	59.88	58.20	59.85	2,505,866	+1.50(+2.57%)
Mar 12, 2021	58.80	58.87	57.83	58.35	2,482,164	-0.48(-0.82%)
Mar 11, 2021	58.53	59.14	58.10	58.84	2,688,894	+0.70(+1.20%)
Mar 10, 2021	57.77	58.75	57.67	58.14	2,949,954	+0.82(+1.43%)
Mar 09, 2021	56.87	58.35	56.46	57.32	4,849,866	+1.08(+1.92%)
Mar 08, 2021	56.13	57.07	55.62	56.24	2,917,532	-0.43(-0.75%)
Mar 05, 2021	56.19	56.79	54.26	56.67	3,285,130	+1.05(+1.89%)
Mar 04, 2021	57.12	57.81	55.00	55.62	3,739,816	-1.71(-2.98%)
Mar 03, 2021	56.37	58.06	56.16	57.32	3,343,648	+0.64(+1.13%)
Mar 02, 2021	56.62	57.00	55.87	56.69	3,400,888	+0.28(+0.49%)

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.