Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	57.62	57.98	57.62	57.89	142,579	+0.66(+1.15%)
May 27, 2021	57.23	57.32	57.14	57.23	79,560	+0.00(+0.00%)
May 26, 2021	56.98	57.25	56.94	57.23	93,054	+0.44(+0.77%)
May 25, 2021	56.96	57.01	56.75	56.79	137,075	+0.26(+0.46%)
May 24, 2021	56.34	56.72	56.29	56.53	93,950	+0.48(+0.86%)
May 21, 2021	56.57	56.57	55.96	56.04	371,959	-0.39(-0.68%)
May 20, 2021	56.18	56.49	56.18	56.43	320,693	+0.25(+0.44%)
May 19, 2021	55.79	56.45	55.74	56.18	62,631	-0.36(-0.64%)
May 18, 2021	56.54	56.78	56.50	56.55	62,796	+0.85(+1.52%)
May 17, 2021	55.51	55.72	55.30	55.70	59,559	-0.41(-0.73%)
May 14, 2021	55.82	56.19	55.76	56.11	69,107	+0.81(+1.46%)
May 13, 2021	55.21	55.50	55.01	55.30	1,276,211	+0.58(+1.05%)
May 12, 2021	55.59	55.65	54.72	54.72	58,457	-2.08(-3.67%)
May 11, 2021	56.32	56.81	56.00	56.81	105,984	-0.49(-0.86%)
May 10, 2021	57.94	57.94	57.29	57.30	48,553	-0.50(-0.87%)
May 07, 2021	57.50	58.07	57.49	57.80	65,003	+0.77(+1.35%)
May 06, 2021	56.62	57.03	56.59	57.03	269,237	+0.83(+1.47%)
May 05, 2021	56.07	56.28	56.01	56.20	31,707	+0.41(+0.73%)
May 04, 2021	55.85	55.89	55.43	55.79	42,706	-0.53(-0.94%)
May 03, 2021	56.25	56.47	56.06	56.32	33,175	+0.11(+0.20%)
Apr 30, 2021	56.64	56.67	56.16	56.21	59,009	-1.11(-1.94%)
Apr 29, 2021	57.44	57.44	56.95	57.32	40,662	+0.03(+0.05%)
Apr 28, 2021	57.22	57.50	56.97	57.29	115,772	+0.44(+0.77%)
Apr 27, 2021	57.06	57.17	56.83	56.85	27,844	-0.20(-0.36%)
Apr 26, 2021	56.96	57.13	56.91	57.06	79,722	+0.55(+0.97%)
Apr 23, 2021	56.36	56.58	56.32	56.51	398,557	+0.64(+1.15%)
Apr 22, 2021	56.34	56.34	55.74	55.87	150,431	-0.46(-0.81%)
Apr 21, 2021	55.76	56.32	55.67	56.32	123,557	+0.24(+0.43%)
Apr 20, 2021	56.42	56.43	55.94	56.08	325,891	-0.34(-0.60%)
Apr 19, 2021	56.65	56.65	56.33	56.42	50,192	-0.30(-0.54%)
Apr 16, 2021	56.68	56.84	56.51	56.72	52,130	+0.05(+0.08%)
Apr 15, 2021	56.71	56.72	56.45	56.68	49,238	+0.69(+1.24%)
Apr 14, 2021	55.82	56.25	55.82	55.98	33,876	+0.37(+0.66%)
Apr 13, 2021	55.33	55.77	55.33	55.62	98,503	+0.40(+0.72%)
Apr 12, 2021	55.64	55.64	55.09	55.22	105,310	-0.51(-0.92%)
Apr 09, 2021	55.66	55.78	55.64	55.73	29,343	-0.34(-0.60%)
Apr 08, 2021	56.06	56.26	55.98	56.06	73,463	+0.41(+0.74%)
Apr 07, 2021	55.78	55.91	55.59	55.65	37,205	-0.43(-0.77%)
Apr 06, 2021	55.93	56.21	55.93	56.09	37,472	+0.13(+0.24%)
Apr 05, 2021	56.06	56.11	55.71	55.95	286,669	+0.31(+0.55%)
Apr 01, 2021	55.52	55.82	55.52	55.64	366,956	+0.33(+0.59%)
Mar 31, 2021	54.95	55.37	54.95	55.32	54,820	+0.42(+0.76%)
Mar 30, 2021	54.88	54.98	54.70	54.90	74,986	+0.06(+0.10%)
Mar 29, 2021	54.74	55.00	54.57	54.84	46,808	-0.27(-0.49%)
Mar 26, 2021	54.42	55.11	54.38	55.11	328,798	+1.20(+2.23%)
Mar 25, 2021	53.67	53.94	53.43	53.91	38,541	+0.30(+0.56%)
Mar 24, 2021	54.08	54.17	53.59	53.62	42,481	-0.55(-1.01%)
Mar 23, 2021	54.51	54.61	54.05	54.17	40,504	-0.93(-1.69%)
Mar 22, 2021	54.84	55.24	54.71	55.10	38,025	-0.02(-0.03%)
Mar 19, 2021	54.67	55.18	54.57	55.11	157,251	+0.54(+0.99%)
Mar 18, 2021	55.11	55.22	54.50	54.57	47,145	-1.18(-2.12%)
Mar 17, 2021	55.11	55.87	54.84	55.76	45,476	+0.03(+0.05%)
Mar 16, 2021	55.77	55.89	55.55	55.73	190,322	+0.08(+0.15%)
Mar 15, 2021	55.36	55.65	55.13	55.64	57,093	+0.36(+0.66%)
Mar 12, 2021	55.15	55.31	54.99	55.28	42,671	-0.73(-1.31%)
Mar 11, 2021	55.77	56.02	55.43	56.02	88,222	+1.29(+2.36%)
Mar 10, 2021	54.65	54.78	54.30	54.72	79,577	+0.14(+0.26%)
Mar 09, 2021	54.07	54.82	54.07	54.58	50,247	+0.82(+1.52%)
Mar 08, 2021	54.15	54.44	53.77	53.77	79,679	-1.10(-2.00%)
Mar 05, 2021	54.91	54.91	54.16	54.86	38,264	+0.71(+1.31%)
Mar 04, 2021	55.00	55.41	53.95	54.16	76,238	-0.86(-1.56%)
Mar 03, 2021	55.00	55.34	54.77	55.01	99,146	+0.03(+0.05%)
Mar 02, 2021	54.78	55.23	54.72	54.98	43,713	-0.21(-0.38%)

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.