Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	56.99	57.14	56.96	57.00	3,209,917	+0.18(+0.31%)
May 27, 2021	57.03	57.11	56.78	56.82	2,965,748	-0.11(-0.20%)
May 26, 2021	57.05	57.06	56.85	56.93	5,214,150	-0.09(-0.16%)
May 25, 2021	57.22	57.22	56.85	57.02	4,151,734	-0.14(-0.25%)
May 24, 2021	57.31	57.44	57.14	57.16	2,505,459	+0.01(+0.02%)
May 21, 2021	57.28	57.56	57.06	57.15	2,687,750	-0.04(-0.07%)
May 20, 2021	56.61	57.31	56.57	57.19	2,462,251	+0.64(+1.14%)
May 19, 2021	56.41	56.57	55.99	56.55	5,332,183	-0.23(-0.41%)
May 18, 2021	57.04	57.11	56.75	56.78	3,609,038	-0.26(-0.46%)
May 17, 2021	57.20	57.38	56.98	57.04	4,828,355	-0.21(-0.36%)
May 14, 2021	57.19	57.43	57.14	57.25	3,468,626	+0.31(+0.54%)
May 13, 2021	56.24	57.19	56.23	56.94	5,516,251	+0.76(+1.36%)
May 12, 2021	56.92	57.00	56.17	56.17	5,075,332	-0.93(-1.63%)
May 11, 2021	57.58	57.59	56.96	57.11	7,790,533	-0.66(-1.15%)
May 10, 2021	57.68	58.19	57.64	57.77	3,342,516	+0.26(+0.45%)
May 07, 2021	57.30	57.63	57.24	57.51	2,960,230	+0.19(+0.33%)
May 06, 2021	56.90	57.32	56.90	57.32	5,103,428	+0.43(+0.75%)
May 05, 2021	56.93	56.99	56.58	56.89	3,276,269	+0.07(+0.13%)
May 04, 2021	56.66	56.92	56.57	56.82	3,633,914	-0.04(-0.07%)
May 03, 2021	56.53	57.01	56.51	56.86	2,929,385	+0.49(+0.88%)
Apr 30, 2021	56.30	56.38	56.18	56.36	2,194,923	-0.04(-0.07%)
Apr 29, 2021	56.09	56.45	56.07	56.40	3,340,409	+0.42(+0.75%)
Apr 28, 2021	56.13	56.21	55.91	55.98	2,817,804	-0.12(-0.22%)
Apr 27, 2021	56.15	56.23	55.99	56.10	2,651,392	-0.02(-0.03%)
Apr 26, 2021	56.45	56.45	56.10	56.12	2,538,541	-0.32(-0.56%)
Apr 23, 2021	56.33	56.59	56.13	56.44	2,835,556	+0.10(+0.18%)
Apr 22, 2021	56.54	56.63	56.20	56.33	3,394,466	-0.21(-0.36%)
Apr 21, 2021	56.31	56.61	56.31	56.54	2,856,487	+0.23(+0.41%)
Apr 20, 2021	55.96	56.39	55.96	56.31	2,512,800	+0.21(+0.38%)
Apr 19, 2021	56.17	56.23	55.96	56.09	3,175,194	-0.13(-0.23%)
Apr 16, 2021	56.07	56.35	56.01	56.22	3,060,356	+0.31(+0.55%)
Apr 15, 2021	55.45	55.96	55.45	55.91	2,174,647	+0.64(+1.16%)
Apr 14, 2021	55.45	55.45	55.18	55.27	2,592,160	-0.18(-0.32%)
Apr 13, 2021	55.26	55.53	55.20	55.45	1,733,926	+0.09(+0.17%)
Apr 12, 2021	55.12	55.36	55.08	55.35	1,526,308	+0.23(+0.42%)
Apr 09, 2021	54.94	55.13	54.80	55.12	1,622,526	+0.21(+0.39%)
Apr 08, 2021	54.88	54.99	54.86	54.91	2,648,987	+0.14(+0.26%)
Apr 07, 2021	54.99	55.09	54.71	54.77	2,828,607	-0.24(-0.44%)
Apr 06, 2021	54.94	55.14	54.78	55.01	2,771,010	+0.04(+0.07%)
Apr 05, 2021	54.51	55.12	54.51	54.97	3,751,574	+0.63(+1.17%)
Apr 01, 2021	54.14	54.40	53.85	54.34	3,662,978	+0.19(+0.34%)
Mar 31, 2021	54.26	54.39	54.08	54.15	2,963,363	-0.02(-0.03%)
Mar 30, 2021	54.56	54.57	54.09	54.17	6,228,316	-0.53(-0.97%)
Mar 29, 2021	54.10	54.77	54.10	54.70	4,736,190	+0.43(+0.79%)
Mar 26, 2021	53.45	54.30	53.34	54.27	5,983,803	+0.93(+1.75%)
Mar 25, 2021	53.00	53.38	52.69	53.34	6,793,109	+0.46(+0.86%)
Mar 24, 2021	53.04	53.25	52.88	52.89	4,927,438	-0.21(-0.40%)
Mar 23, 2021	53.03	53.43	52.96	53.10	3,291,787	-0.01(-0.02%)
Mar 22, 2021	52.52	53.11	52.46	53.11	3,409,541	+0.52(+0.98%)
Mar 19, 2021	52.52	52.83	52.36	52.59	5,378,658	+0.13(+0.25%)
Mar 18, 2021	52.36	52.67	52.32	52.46	4,993,570	-0.16(-0.30%)
Mar 17, 2021	52.66	52.84	52.40	52.62	3,631,587	-0.20(-0.37%)
Mar 16, 2021	52.78	52.97	52.71	52.82	2,789,827	+0.03(+0.05%)
Mar 15, 2021	52.35	52.82	52.27	52.79	3,724,431	+0.47(+0.89%)
Mar 12, 2021	52.03	52.33	52.03	52.33	3,782,890	+0.22(+0.43%)
Mar 11, 2021	52.09	52.43	52.04	52.10	3,881,149	+0.01(+0.02%)
Mar 10, 2021	51.86	52.27	51.69	52.09	7,931,323	+0.46(+0.88%)
Mar 09, 2021	51.65	52.14	51.63	51.64	6,830,621	+0.27(+0.53%)
Mar 08, 2021	51.31	52.03	51.22	51.37	6,804,381	+0.09(+0.18%)
Mar 05, 2021	50.55	51.39	50.26	51.27	13,539,021	+1.13(+2.26%)
Mar 04, 2021	50.67	51.05	49.86	50.14	14,697,106	-0.52(-1.03%)
Mar 03, 2021	51.09	51.13	50.65	50.66	7,008,636	-0.54(-1.05%)
Mar 02, 2021	51.37	51.51	51.09	51.20	4,242,675	-0.17(-0.33%)

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.