Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.81	55.02	54.42	54.98	17,438	+0.06(+0.11%)
May 27, 2021	54.61	55.02	54.50	54.92	11,391	+0.84(+1.56%)
May 26, 2021	53.48	54.18	53.33	54.08	30,906	+0.82(+1.54%)
May 25, 2021	55.08	55.08	53.22	53.26	35,556	-1.66(-3.02%)
May 24, 2021	55.41	55.41	54.59	54.92	8,427	-0.42(-0.76%)
May 21, 2021	54.89	55.52	54.88	55.35	15,747	+0.90(+1.66%)
May 20, 2021	54.46	54.61	53.65	54.44	12,206	-0.14(-0.26%)
May 19, 2021	53.94	54.58	53.41	54.58	32,669	-0.26(-0.47%)
May 18, 2021	55.29	55.80	54.84	54.84	15,081	-0.87(-1.56%)
May 17, 2021	55.55	55.73	55.07	55.72	13,494	+0.02(+0.03%)
May 14, 2021	54.98	55.72	54.71	55.70	25,260	+0.77(+1.40%)
May 13, 2021	52.69	55.08	52.63	54.93	19,191	+1.92(+3.62%)
May 12, 2021	54.44	54.60	52.82	53.01	30,965	-1.12(-2.06%)
May 11, 2021	53.63	54.76	53.63	54.13	18,566	-0.47(-0.87%)
May 10, 2021	55.18	55.75	54.56	54.60	15,156	-0.56(-1.01%)
May 07, 2021	54.17	55.16	54.17	55.16	37,486	-0.04(-0.07%)
May 06, 2021	54.74	55.20	54.16	55.20	15,297	+0.58(+1.06%)
May 05, 2021	54.54	54.87	54.09	54.62	88,762	-0.01(-0.02%)
May 04, 2021	53.64	54.72	53.63	54.63	17,779	+0.40(+0.74%)
May 03, 2021	53.97	54.46	53.51	54.23	5,093	+0.72(+1.35%)
Apr 30, 2021	53.63	54.36	53.49	53.51	3,872	-0.57(-1.05%)
Apr 29, 2021	54.38	54.65	53.94	54.07	14,001	+0.34(+0.63%)
Apr 28, 2021	54.05	54.16	53.62	53.74	7,850	-0.10(-0.18%)
Apr 27, 2021	53.53	53.89	53.43	53.84	5,267	+0.07(+0.13%)
Apr 26, 2021	53.99	54.76	53.72	53.76	19,144	-0.14(-0.26%)
Apr 23, 2021	51.70	54.14	51.53	53.90	23,770	+2.00(+3.85%)
Apr 22, 2021	52.43	52.54	51.91	51.91	19,316	-0.60(-1.15%)
Apr 21, 2021	51.14	52.54	51.14	52.51	29,025	+0.97(+1.88%)
Apr 20, 2021	53.06	53.06	51.24	51.54	5,247	-1.70(-3.20%)
Apr 19, 2021	53.74	53.82	52.81	53.24	25,174	-0.30(-0.56%)
Apr 16, 2021	53.44	53.70	53.11	53.54	10,003	+0.56(+1.06%)
Apr 15, 2021	53.12	53.12	51.98	52.98	14,332	-0.06(-0.11%)
Apr 14, 2021	52.25	53.45	52.25	53.04	23,689	+0.65(+1.25%)
Apr 13, 2021	52.73	52.73	52.31	52.38	14,629	-1.19(-2.22%)
Apr 12, 2021	53.40	53.77	53.29	53.57	17,874	+0.35(+0.66%)
Apr 09, 2021	52.95	53.22	52.79	53.22	10,218	+0.49(+0.92%)
Apr 08, 2021	52.44	52.81	51.74	52.73	9,120	+0.20(+0.39%)
Apr 07, 2021	53.26	53.27	52.39	52.53	76,938	-0.52(-0.98%)
Apr 06, 2021	53.23	53.55	52.80	53.05	11,411	-0.26(-0.49%)
Apr 05, 2021	53.61	53.61	52.92	53.31	38,092	+0.21(+0.40%)
Apr 01, 2021	52.36	53.10	52.33	53.10	25,922	+0.32(+0.60%)
Mar 31, 2021	53.31	53.31	52.77	52.78	14,872	-0.51(-0.96%)
Mar 30, 2021	52.86	53.63	52.86	53.29	20,235	+0.78(+1.48%)
Mar 29, 2021	53.19	53.97	52.41	52.52	46,228	-1.55(-2.86%)
Mar 26, 2021	53.51	54.20	53.46	54.06	15,919	+1.17(+2.21%)
Mar 25, 2021	51.52	52.89	50.97	52.89	33,548	+1.28(+2.49%)
Mar 24, 2021	52.81	53.23	51.61	51.61	27,883	+0.05(+0.11%)
Mar 23, 2021	53.05	53.05	51.41	51.56	52,985	-1.88(-3.52%)
Mar 22, 2021	54.24	54.30	52.99	53.44	52,998	-1.72(-3.12%)
Mar 19, 2021	54.82	55.37	54.39	55.16	15,222	-0.03(-0.06%)
Mar 18, 2021	55.65	57.09	54.91	55.19	38,668	+0.26(+0.48%)
Mar 17, 2021	54.93	55.69	54.66	54.93	28,018	+0.00(+0.00%)
Mar 16, 2021	54.86	54.98	54.08	54.93	37,445	-0.49(-0.89%)
Mar 15, 2021	56.73	56.73	54.90	55.42	31,628	-0.96(-1.71%)
Mar 12, 2021	55.97	56.56	55.47	56.39	44,480	+1.12(+2.03%)
Mar 11, 2021	54.71	55.43	54.58	55.26	49,459	+0.34(+0.61%)
Mar 10, 2021	54.16	55.01	53.58	54.93	50,655	+1.04(+1.92%)
Mar 09, 2021	54.39	54.44	52.88	53.89	77,667	-0.66(-1.21%)
Mar 08, 2021	53.37	54.95	53.14	54.55	143,623	+1.76(+3.34%)
Mar 05, 2021	52.27	52.97	51.50	52.79	45,883	+1.65(+3.22%)
Mar 04, 2021	52.21	52.50	50.75	51.14	108,589	-0.44(-0.85%)
Mar 03, 2021	50.70	52.56	50.70	51.58	40,153	+1.18(+2.35%)
Mar 02, 2021	50.50	50.84	50.14	50.40	28,454	-0.45(-0.89%)

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.