Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.65	54.69	54.63	54.67	12,386	+0.03(+0.05%)
May 27, 2021	54.72	54.72	54.61	54.64	12,691	+0.01(+0.02%)
May 26, 2021	54.49	54.65	54.49	54.63	31,041	+0.09(+0.17%)
May 25, 2021	54.51	54.57	54.51	54.54	22,365	-0.02(-0.03%)
May 24, 2021	54.59	54.59	54.52	54.56	30,753	+0.03(+0.05%)
May 21, 2021	54.61	54.61	54.51	54.53	26,148	+0.02(+0.04%)
May 20, 2021	54.38	54.51	54.38	54.50	35,954	+0.05(+0.09%)
May 19, 2021	54.43	54.57	54.43	54.45	20,809	-0.06(-0.10%)
May 18, 2021	54.58	54.58	54.47	54.51	38,137	-0.01(-0.02%)
May 17, 2021	54.44	54.52	54.44	54.52	141,352	-0.03(-0.05%)
May 14, 2021	54.53	54.56	54.53	54.55	10,908	+0.03(+0.05%)
May 13, 2021	54.45	54.52	54.43	54.52	74,834	+0.05(+0.09%)
May 12, 2021	54.43	54.50	54.43	54.47	22,258	-0.02(-0.03%)
May 11, 2021	54.48	54.56	54.48	54.49	30,492	-0.03(-0.05%)
May 10, 2021	54.49	54.58	54.49	54.52	148,006	-0.03(-0.05%)
May 07, 2021	54.61	54.61	54.51	54.55	17,311	+0.02(+0.03%)
May 06, 2021	54.47	54.57	54.47	54.53	13,467	+0.06(+0.10%)
May 05, 2021	54.50	54.52	54.46	54.47	15,341	+0.04(+0.07%)
May 04, 2021	54.50	54.50	54.43	54.43	43,055	+0.06(+0.10%)
May 03, 2021	54.43	54.48	54.38	54.38	31,746	-0.04(-0.08%)
Apr 30, 2021	54.42	54.49	54.42	54.42	27,795	-0.01(-0.02%)
Apr 29, 2021	54.53	54.53	54.43	54.43	19,568	-0.12(-0.22%)
Apr 28, 2021	54.62	54.62	54.53	54.55	33,384	+0.01(+0.02%)
Apr 27, 2021	54.53	54.60	54.53	54.54	31,970	-0.05(-0.09%)
Apr 26, 2021	54.65	54.66	54.51	54.59	41,229	+0.07(+0.14%)
Apr 23, 2021	54.53	54.53	54.45	54.52	14,325	+0.05(+0.09%)
Apr 22, 2021	54.59	54.59	54.42	54.47	25,979	-0.06(-0.10%)
Apr 21, 2021	54.39	54.52	54.39	54.52	64,014	+0.03(+0.05%)
Apr 20, 2021	54.54	54.54	54.46	54.50	17,867	-0.01(-0.02%)
Apr 19, 2021	54.53	54.53	54.45	54.51	12,998	+0.01(+0.02%)
Apr 16, 2021	54.44	54.51	54.44	54.50	12,614	+0.04(+0.07%)
Apr 15, 2021	54.38	54.49	54.38	54.46	25,964	+0.07(+0.14%)
Apr 14, 2021	54.19	54.38	54.19	54.38	12,358	+0.10(+0.19%)
Apr 13, 2021	54.19	54.29	54.19	54.28	22,693	+0.03(+0.05%)
Apr 12, 2021	54.24	54.25	54.18	54.25	25,779	+0.05(+0.09%)
Apr 09, 2021	54.22	54.23	54.09	54.21	26,940	+0.11(+0.21%)
Apr 08, 2021	54.14	54.22	54.09	54.09	22,240	+0.09(+0.17%)
Apr 07, 2021	53.94	54.10	53.94	54.00	17,195	+0.06(+0.10%)
Apr 06, 2021	54.12	54.13	53.94	53.94	39,007	+0.04(+0.07%)
Apr 05, 2021	54.09	54.09	53.91	53.91	37,394	-0.01(-0.02%)
Apr 01, 2021	53.90	54.01	53.90	53.92	23,519	+0.04(+0.07%)
Mar 31, 2021	54.04	54.04	53.83	53.88	12,992	-0.06(-0.10%)
Mar 30, 2021	54.01	54.02	53.91	53.94	24,906	-0.07(-0.12%)
Mar 29, 2021	53.84	54.01	53.84	54.00	36,149	+0.07(+0.12%)
Mar 26, 2021	53.92	53.98	53.91	53.94	25,376	-0.04(-0.07%)
Mar 25, 2021	53.95	53.99	53.95	53.97	16,086	+0.03(+0.05%)
Mar 24, 2021	53.76	53.94	53.76	53.94	11,330	+0.05(+0.10%)
Mar 23, 2021	53.81	53.91	53.81	53.89	19,092	+0.11(+0.21%)
Mar 22, 2021	53.79	53.82	53.78	53.78	13,741	-0.03(-0.05%)
Mar 19, 2021	53.80	53.80	53.75	53.80	10,171	+0.03(+0.06%)
Mar 18, 2021	53.90	53.90	53.76	53.77	14,947	-0.24(-0.44%)
Mar 17, 2021	54.00	54.01	53.99	54.01	21,009	-0.04(-0.07%)
Mar 16, 2021	53.98	54.07	53.98	54.05	36,077	+0.05(+0.09%)
Mar 15, 2021	54.02	54.07	53.98	54.00	26,044	-0.02(-0.03%)
Mar 12, 2021	53.94	54.02	53.90	54.02	29,873	-0.09(-0.17%)
Mar 11, 2021	54.02	54.11	53.97	54.11	24,651	+0.18(+0.33%)
Mar 10, 2021	53.93	54.00	53.88	53.94	8,948	+0.10(+0.19%)
Mar 09, 2021	53.94	53.94	53.83	53.83	11,557	+0.03(+0.05%)
Mar 08, 2021	53.78	53.85	53.78	53.80	8,600	+0.02(+0.04%)
Mar 05, 2021	53.81	53.81	53.76	53.78	13,277	+0.16(+0.31%)
Mar 04, 2021	53.75	53.76	53.62	53.62	16,481	-0.12(-0.23%)
Mar 03, 2021	53.70	53.75	53.62	53.74	39,465	+0.04(+0.07%)
Mar 02, 2021	53.55	53.72	53.55	53.70	15,452	+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.