Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	55.06	55.18	55.05	55.15	16,795	+0.10(+0.19%)
May 27, 2021	54.94	55.06	54.93	55.05	23,169	-0.01(-0.02%)
May 26, 2021	55.21	55.22	55.02	55.06	24,682	-0.12(-0.22%)
May 25, 2021	55.15	55.25	55.10	55.18	15,144	+0.16(+0.29%)
May 24, 2021	54.92	55.03	54.83	55.02	16,497	+0.17(+0.31%)
May 21, 2021	54.83	54.85	54.76	54.85	12,044	+0.06(+0.12%)
May 20, 2021	54.76	54.83	54.73	54.78	5,181	+0.05(+0.09%)
May 19, 2021	55.05	55.08	54.67	54.73	14,450	-0.35(-0.63%)
May 18, 2021	55.08	55.11	55.07	55.08	29,390	-0.08(-0.15%)
May 17, 2021	55.05	55.20	55.05	55.16	10,996	+0.11(+0.20%)
May 14, 2021	55.02	55.08	54.99	55.05	10,656	+0.22(+0.41%)
May 13, 2021	54.84	54.91	54.77	54.83	7,224	-0.00(-0.00%)
May 12, 2021	54.99	55.04	54.77	54.83	15,803	-0.13(-0.24%)
May 11, 2021	54.91	54.98	54.84	54.97	26,308	-0.09(-0.17%)
May 10, 2021	55.17	55.30	55.06	55.06	13,652	+0.00(+0.01%)
May 07, 2021	54.98	55.11	54.98	55.05	11,518	+0.11(+0.19%)
May 06, 2021	55.00	55.12	54.95	54.95	6,138	-0.08(-0.15%)
May 05, 2021	54.84	55.03	54.78	55.03	10,989	+0.28(+0.51%)
May 04, 2021	54.82	54.99	54.65	54.76	7,431	+0.16(+0.28%)
May 03, 2021	54.53	54.68	54.51	54.60	21,934	+0.12(+0.22%)
Apr 30, 2021	54.47	54.56	54.37	54.48	18,492	-0.06(-0.11%)
Apr 29, 2021	54.55	54.59	54.36	54.54	15,014	-0.11(-0.19%)
Apr 28, 2021	54.47	54.67	54.45	54.65	10,236	+0.24(+0.45%)
Apr 27, 2021	54.45	54.54	54.35	54.40	10,340	+0.02(+0.04%)
Apr 26, 2021	54.31	54.40	54.28	54.38	12,344	+0.04(+0.08%)
Apr 23, 2021	54.25	54.36	54.25	54.34	21,475	+0.02(+0.03%)
Apr 22, 2021	54.32	54.40	54.26	54.32	7,145	+0.11(+0.20%)
Apr 21, 2021	54.20	54.34	54.18	54.21	9,031	+0.04(+0.07%)
Apr 20, 2021	54.08	54.24	54.08	54.18	14,709	+0.00(+0.01%)
Apr 19, 2021	54.15	54.23	54.12	54.17	16,997	-0.08(-0.14%)
Apr 16, 2021	54.19	54.33	54.19	54.25	13,600	-0.03(-0.05%)
Apr 15, 2021	54.15	54.28	54.15	54.28	21,071	+0.35(+0.64%)
Apr 14, 2021	53.91	53.98	53.91	53.93	4,687	-0.00(-0.01%)
Apr 13, 2021	53.84	53.97	53.79	53.93	6,169	+0.20(+0.37%)
Apr 12, 2021	53.78	53.85	53.67	53.74	7,972	-0.08(-0.14%)
Apr 09, 2021	53.79	53.91	53.64	53.81	7,516	-0.09(-0.16%)
Apr 08, 2021	53.96	53.96	53.73	53.90	12,088	+0.12(+0.23%)
Apr 07, 2021	53.80	53.88	53.76	53.78	14,629	+0.00(+0.01%)
Apr 06, 2021	53.89	53.89	53.64	53.77	289,987	+0.08(+0.15%)
Apr 05, 2021	53.55	53.74	53.55	53.69	26,439	-0.18(-0.33%)
Apr 01, 2021	53.64	53.90	53.61	53.87	286,572	+0.20(+0.38%)
Mar 31, 2021	53.75	53.84	53.65	53.67	5,461	-0.06(-0.11%)
Mar 30, 2021	53.72	53.76	53.63	53.73	14,559	-0.08(-0.14%)
Mar 29, 2021	54.02	54.05	53.79	53.80	7,579	-0.15(-0.28%)
Mar 26, 2021	53.92	54.05	53.90	53.96	5,860	+0.01(+0.02%)
Mar 25, 2021	53.90	54.01	53.84	53.95	7,143	-0.04(-0.08%)
Mar 24, 2021	53.84	54.02	53.72	53.99	4,985	+0.15(+0.27%)
Mar 23, 2021	53.73	53.84	53.73	53.84	4,505	+0.16(+0.30%)
Mar 22, 2021	53.55	53.74	53.53	53.69	5,848	+0.27(+0.51%)
Mar 19, 2021	53.18	53.48	53.18	53.42	13,156	+0.12(+0.23%)
Mar 18, 2021	53.44	53.54	53.29	53.29	5,731	-0.45(-0.84%)
Mar 17, 2021	53.61	53.81	53.51	53.74	7,586	-0.03(-0.06%)
Mar 16, 2021	53.81	53.89	53.70	53.77	24,218	+0.11(+0.20%)
Mar 15, 2021	53.36	53.66	53.36	53.66	7,761	+0.18(+0.34%)
Mar 12, 2021	53.62	53.63	53.40	53.48	9,927	-0.45(-0.84%)
Mar 11, 2021	53.94	53.99	53.82	53.94	44,662	+0.02(+0.05%)
Mar 10, 2021	53.70	53.93	53.69	53.91	86,563	+0.28(+0.51%)
Mar 09, 2021	53.57	53.67	53.47	53.64	82,976	+0.29(+0.55%)
Mar 08, 2021	53.62	53.62	53.32	53.34	7,767	-0.21(-0.40%)
Mar 05, 2021	53.52	53.57	53.48	53.56	2,392	+0.03(+0.05%)
Mar 04, 2021	53.78	53.96	53.40	53.53	16,272	-0.26(-0.48%)
Mar 03, 2021	53.76	53.91	53.65	53.79	8,888	-0.10(-0.18%)
Mar 02, 2021	53.64	53.93	53.52	53.88	138,751	+0.22(+0.41%)

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.