Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.52	54.56	54.50	54.54	12,416	+0.03(+0.05%)
May 27, 2021	54.59	54.59	54.48	54.51	12,722	+0.01(+0.02%)
May 26, 2021	54.36	54.52	54.36	54.50	31,115	+0.09(+0.17%)
May 25, 2021	54.38	54.44	54.38	54.41	22,418	-0.02(-0.03%)
May 24, 2021	54.46	54.46	54.39	54.43	30,826	+0.03(+0.05%)
May 21, 2021	54.48	54.48	54.38	54.40	26,211	+0.02(+0.04%)
May 20, 2021	54.25	54.38	54.25	54.37	36,040	+0.05(+0.09%)
May 19, 2021	54.30	54.44	54.30	54.32	20,859	-0.06(-0.10%)
May 18, 2021	54.45	54.45	54.34	54.38	38,228	-0.01(-0.02%)
May 17, 2021	54.31	54.39	54.31	54.39	141,689	-0.03(-0.05%)
May 14, 2021	54.40	54.43	54.40	54.42	10,934	+0.03(+0.05%)
May 13, 2021	54.32	54.39	54.30	54.39	75,013	+0.05(+0.09%)
May 12, 2021	54.30	54.37	54.30	54.34	22,311	-0.02(-0.03%)
May 11, 2021	54.35	54.43	54.35	54.36	30,565	-0.03(-0.05%)
May 10, 2021	54.36	54.45	54.36	54.39	148,359	-0.03(-0.05%)
May 07, 2021	54.48	54.48	54.38	54.42	17,352	+0.02(+0.03%)
May 06, 2021	54.34	54.44	54.34	54.40	13,499	+0.06(+0.10%)
May 05, 2021	54.37	54.39	54.33	54.34	15,378	+0.04(+0.07%)
May 04, 2021	54.37	54.37	54.30	54.30	43,158	+0.06(+0.10%)
May 03, 2021	54.30	54.35	54.25	54.25	31,822	-0.04(-0.08%)
Apr 30, 2021	54.29	54.36	54.29	54.29	27,861	-0.01(-0.02%)
Apr 29, 2021	54.40	54.40	54.30	54.30	19,614	-0.12(-0.22%)
Apr 28, 2021	54.49	54.49	54.40	54.42	33,464	+0.01(+0.02%)
Apr 27, 2021	54.40	54.47	54.40	54.41	32,046	-0.05(-0.09%)
Apr 26, 2021	54.52	54.53	54.38	54.46	41,327	+0.07(+0.14%)
Apr 23, 2021	54.40	54.40	54.32	54.39	14,359	+0.05(+0.09%)
Apr 22, 2021	54.46	54.46	54.29	54.34	26,041	-0.06(-0.10%)
Apr 21, 2021	54.26	54.39	54.26	54.39	64,167	+0.03(+0.05%)
Apr 20, 2021	54.41	54.41	54.33	54.37	17,909	-0.01(-0.02%)
Apr 19, 2021	54.40	54.40	54.32	54.38	13,029	+0.01(+0.02%)
Apr 16, 2021	54.31	54.38	54.31	54.37	12,645	+0.04(+0.07%)
Apr 15, 2021	54.25	54.36	54.25	54.33	26,026	+0.07(+0.14%)
Apr 14, 2021	54.06	54.25	54.06	54.25	12,387	+0.10(+0.19%)
Apr 13, 2021	54.06	54.16	54.06	54.15	22,748	+0.03(+0.05%)
Apr 12, 2021	54.11	54.12	54.05	54.12	25,840	+0.05(+0.09%)
Apr 09, 2021	54.09	54.11	53.97	54.08	27,004	+0.11(+0.21%)
Apr 08, 2021	54.01	54.09	53.97	53.97	22,293	+0.09(+0.17%)
Apr 07, 2021	53.82	53.97	53.81	53.87	17,236	+0.06(+0.10%)
Apr 06, 2021	53.99	54.00	53.82	53.82	39,100	+0.04(+0.07%)
Apr 05, 2021	53.96	53.96	53.78	53.78	37,483	-0.01(-0.02%)
Apr 01, 2021	53.77	53.88	53.77	53.79	23,575	+0.04(+0.07%)
Mar 31, 2021	53.91	53.91	53.70	53.75	13,023	-0.06(-0.10%)
Mar 30, 2021	53.88	53.89	53.78	53.81	24,965	-0.07(-0.12%)
Mar 29, 2021	53.71	53.88	53.71	53.87	36,236	+0.07(+0.12%)
Mar 26, 2021	53.79	53.85	53.78	53.81	25,436	-0.04(-0.07%)
Mar 25, 2021	53.83	53.86	53.83	53.84	16,125	+0.03(+0.05%)
Mar 24, 2021	53.63	53.82	53.63	53.82	11,357	+0.05(+0.10%)
Mar 23, 2021	53.69	53.78	53.69	53.76	19,137	+0.11(+0.21%)
Mar 22, 2021	53.66	53.70	53.65	53.65	13,774	-0.03(-0.05%)
Mar 19, 2021	53.68	53.68	53.62	53.68	10,196	+0.03(+0.06%)
Mar 18, 2021	53.77	53.77	53.63	53.64	14,983	-0.24(-0.44%)
Mar 17, 2021	53.87	53.88	53.86	53.88	21,060	-0.04(-0.07%)
Mar 16, 2021	53.85	53.94	53.85	53.92	36,163	+0.05(+0.09%)
Mar 15, 2021	53.89	53.94	53.85	53.87	26,106	-0.02(-0.03%)
Mar 12, 2021	53.82	53.89	53.77	53.89	29,944	-0.09(-0.17%)
Mar 11, 2021	53.89	53.98	53.84	53.98	24,710	+0.18(+0.33%)
Mar 10, 2021	53.80	53.87	53.75	53.81	8,969	+0.10(+0.19%)
Mar 09, 2021	53.82	53.82	53.70	53.70	11,585	+0.03(+0.05%)
Mar 08, 2021	53.65	53.72	53.65	53.68	8,620	+0.02(+0.04%)
Mar 05, 2021	53.69	53.69	53.63	53.65	13,308	+0.16(+0.31%)
Mar 04, 2021	53.62	53.63	53.49	53.49	16,521	-0.12(-0.23%)
Mar 03, 2021	53.57	53.62	53.49	53.61	39,560	+0.04(+0.07%)
Mar 02, 2021	53.42	53.59	53.42	53.57	15,489	+0.06(+0.10%)

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.